Oriental Explorer Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00430  1993-03-30    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-30 0 0.375 0.370 0.385 0.375 0.375 12,000 4,500 0.3750 0.375 0.370 0.385 0.375 0.375 12,000 0.3750 -2.60%
2026-06-29 0 0.385 0.350 0.385 - - 0 0 - 0.385 0.350 0.385 - - 0 - 0.00%
2026-06-26 0 0.385 0.365 0.385 - - 0 0 - 0.385 0.365 0.385 - - 0 - 0.00%
2026-06-25 0 0.385 0.370 0.385 - - 0 0 - 0.385 0.370 0.385 - - 0 - 0.00%
2026-06-24 0 0.385 0.370 0.385 - - 0 0 - 0.385 0.370 0.385 - - 0 - 0.00%
2026-06-23 0 0.385 0.375 0.385 - - 0 0 - 0.385 0.375 0.385 - - 0 - -1.28%
2026-06-22 0 0.390 0.370 0.390 0.380 0.390 62,000 23,560 0.3800 0.390 0.370 0.390 0.380 0.390 62,000 0.3800 -1.27%
2026-06-18 0 0.395 0.380 0.410 - - 0 0 - 0.395 0.380 0.410 - - 0 - 0.00%
2026-06-17 0 0.395 0.385 0.410 - - 0 0 - 0.395 0.385 0.410 - - 0 - 0.00%
2026-06-16 0 0.395 0.375 0.405 - - 0 0 - 0.395 0.375 0.405 - - 0 - 0.00%
2026-06-15 0 0.395 0.370 0.410 - - 0 0 - 0.395 0.370 0.410 - - 0 - 0.00%
2026-06-12 0 0.395 0.365 0.395 - - 0 0 - 0.395 0.365 0.395 - - 0 - 0.00%
2026-06-11 0 0.395 0.370 0.425 - - 0 0 - 0.395 0.370 0.425 - - 0 - 0.00%
2026-06-10 0 0.395 0.380 0.420 - - 0 0 - 0.395 0.380 0.420 - - 0 - 0.00%
2026-06-09 0 0.395 0.375 0.395 - - 0 0 - 0.395 0.375 0.395 - - 0 - 0.00%
2026-06-08 0 0.395 0.375 0.395 - - 0 0 - 0.395 0.375 0.395 - - 0 - -1.25%
2026-06-05 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2026-06-04 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2026-06-03 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2026-06-02 0 0.400 0.400 0.420 - - 0 0 - 0.400 0.400 0.420 - - 0 - 2.04%
2026-06-01 0 0.392 0.370 0.400 - - 0 0 - 0.392 0.370 0.400 - - 0 - -0.00%
2026-05-29 0 0.400 0.380 0.400 - - 0 0 - 0.392 0.372 0.392 - - 0 - 0.00%
2026-05-28 0 0.400 0.400 0.430 - - 0 0 - 0.392 0.392 0.421 - - 0 - 1.27%
2026-05-27 0 0.395 0.370 0.395 - - 0 0 - 0.387 0.363 0.387 - - 0 - 0.00%
2026-05-26 0 0.395 0.365 0.395 - - 0 0 - 0.387 0.358 0.387 - - 0 - 0.00%
2026-05-22 0 0.395 0.395 0.440 - - 0 0 - 0.387 0.387 0.431 - - 0 - 1.28%
2026-05-21 0 0.390 0.375 0.430 - - 0 0 - 0.382 0.368 0.421 - - 0 - 0.00%
2026-05-20 0 0.390 0.370 0.410 - - 0 0 - 0.382 0.363 0.402 - - 0 - 0.00%
2026-05-19 0 0.390 0.390 - 0.385 0.390 128,000 49,880 0.3897 0.382 0.382 - 0.377 0.382 130,612 0.3819 1.30%
2026-05-18 0 0.385 0.365 0.390 0.385 0.385 4,000 1,540 0.3850 0.377 0.358 0.382 0.377 0.377 4,082 0.3773 1.32%
2026-05-15 0 0.380 0.375 0.380 0.365 0.380 45,800 16,870 0.3683 0.372 0.368 0.372 0.358 0.372 46,735 0.3610 -1.30%
2026-05-14 0 0.385 0.375 0.390 0.365 0.385 109,800 41,321 0.3763 0.377 0.368 0.382 0.358 0.377 112,041 0.3688 0.00%
2026-05-13 0 0.385 0.365 0.385 - - 0 0 - 0.377 0.358 0.377 - - 0 - 0.00%
2026-05-12 0 0.385 0.360 0.400 - - 0 0 - 0.377 0.353 0.392 - - 0 - 0.00%
2026-05-11 0 0.385 0.365 0.395 - - 0 0 - 0.377 0.358 0.387 - - 0 - 0.00%
2026-05-08 0 0.385 0.375 0.385 - - 0 0 - 0.377 0.368 0.377 - - 0 - 0.00%
2026-05-07 0 0.385 0.375 0.410 0.355 0.390 103,100 38,043 0.3690 0.377 0.368 0.402 0.348 0.382 105,204 0.3616 0.00%
2026-05-06 0 0.385 0.375 0.385 - - 0 0 - 0.377 0.368 0.377 - - 0 - -1.28%
2026-05-05 0 0.390 0.370 0.390 - - 2,000 720 0.3600 0.382 0.363 0.382 - - 2,041 0.3528 0.00%
2026-05-04 0 0.390 0.375 0.390 - - 0 0 - 0.382 0.368 0.382 - - 0 - 0.00%
2026-04-30 0 0.390 0.390 0.400 - - 0 0 - 0.382 0.382 0.392 - - 0 - 1.30%
2026-04-29 0 0.385 0.375 0.400 - - 0 0 - 0.377 0.368 0.392 - - 0 - 0.00%
2026-04-28 0 0.385 0.385 0.395 0.375 0.380 12,000 4,456 0.3713 0.377 0.377 0.387 0.368 0.372 12,245 0.3639 0.00%
2026-04-27 0 0.385 0.370 0.385 - - 0 0 - 0.377 0.363 0.377 - - 0 - 0.00%
2026-04-24 0 0.385 0.370 0.385 - - 0 0 - 0.377 0.363 0.377 - - 0 - 0.00%
2026-04-23 0 0.385 0.375 0.385 0.370 0.385 44,000 16,540 0.3759 0.377 0.368 0.377 0.363 0.377 44,898 0.3684 0.00%
2026-04-22 0 0.385 0.370 0.385 - - 0 0 - 0.377 0.363 0.377 - - 0 - 0.00%
2026-04-21 0 0.385 0.375 0.385 0.365 0.385 16,000 5,980 0.3738 0.377 0.368 0.377 0.358 0.377 16,327 0.3663 0.00%
2026-04-20 0 0.385 0.355 0.390 - - 0 0 - 0.377 0.348 0.382 - - 0 - 0.00%
2026-04-17 0 0.385 0.385 0.390 0.340 0.380 20,000 7,360 0.3680 0.377 0.377 0.382 0.333 0.372 20,408 0.3606 1.32%
2026-04-16 0 0.380 0.340 0.375 - - 0 0 - 0.372 0.333 0.368 - - 0 - 0.00%
2026-04-15 0 0.380 0.350 0.390 - - 0 0 - 0.372 0.343 0.382 - - 0 - 0.00%
2026-04-14 0 0.380 0.355 0.390 - - 0 0 - 0.372 0.348 0.382 - - 0 - 0.00%
2026-04-13 0 0.380 0.350 0.385 - - 0 0 - 0.372 0.343 0.377 - - 0 - 0.00%
2026-04-10 0 0.380 0.380 0.385 0.370 0.385 108,000 40,440 0.3744 0.372 0.372 0.377 0.363 0.377 110,204 0.3670 -1.30%
2026-04-09 0 0.385 0.385 0.390 0.375 0.385 8,000 3,040 0.3800 0.377 0.377 0.382 0.368 0.377 8,163 0.3724 2.67%
2026-04-08 0 0.375 0.370 0.375 0.375 0.395 128,000 48,600 0.3797 0.368 0.363 0.368 0.368 0.387 130,612 0.3721 -5.06%
2026-04-02 0 0.395 0.375 0.395 - - 0 0 - 0.387 0.368 0.387 - - 0 - 0.00%
2026-04-01 0 0.395 0.385 0.395 0.385 0.395 17,000 6,630 0.3900 0.387 0.377 0.387 0.377 0.387 17,347 0.3822 0.00%
2026-03-31 0 0.395 0.385 0.395 - - 0 0 - 0.387 0.377 0.387 - - 0 - 0.00%
2026-03-30 0 0.395 0.380 0.395 - - 0 0 - 0.387 0.372 0.387 - - 0 - 0.00%
2026-03-27 0 0.395 0.375 0.395 - - 0 0 - 0.387 0.368 0.387 - - 0 - 0.00%
2026-03-26 0 0.395 0.370 0.395 - - 0 0 - 0.387 0.363 0.387 - - 0 - 0.00%
2026-03-25 0 0.395 0.375 0.395 - - 2,000 730 0.3650 0.387 0.368 0.387 - - 2,041 0.3577 0.00%
2026-03-24 0 0.395 0.375 0.395 - - 0 0 - 0.387 0.368 0.387 - - 0 - 0.00%
2026-03-23 0 0.395 0.370 0.395 - - 0 0 - 0.387 0.363 0.387 - - 0 - 0.00%
2026-03-20 0 0.395 0.380 0.395 - - 0 0 - 0.387 0.372 0.387 - - 0 - 0.00%
2026-03-19 0 0.395 0.380 0.395 - - 0 0 - 0.387 0.372 0.387 - - 0 - 0.00%
2026-03-18 0 0.395 0.385 0.395 0.380 0.395 36,000 13,880 0.3856 0.387 0.377 0.387 0.372 0.387 36,735 0.3778 0.00%
2026-03-17 0 0.395 0.390 0.395 0.380 0.395 20,000 7,700 0.3850 0.387 0.382 0.387 0.372 0.387 20,408 0.3773 0.00%
2026-03-16 0 0.395 0.385 0.390 0.380 0.395 18,000 6,900 0.3833 0.387 0.377 0.382 0.372 0.387 18,367 0.3757 0.00%
2026-03-13 0 0.395 0.385 0.395 - - 0 0 - 0.387 0.377 0.387 - - 0 - 0.00%
2026-03-12 0 0.395 0.385 0.395 - - 0 0 - 0.387 0.377 0.387 - - 0 - 0.00%
2026-03-11 0 0.395 0.385 0.395 0.380 0.395 64,000 24,880 0.3888 0.387 0.377 0.387 0.372 0.387 65,306 0.3810 0.00%
2026-03-10 0 0.395 0.390 0.395 0.380 0.395 36,600 14,062 0.3842 0.387 0.382 0.387 0.372 0.387 37,347 0.3765 -1.25%
2026-03-09 0 0.400 0.380 0.400 - - 0 0 - 0.392 0.372 0.392 - - 0 - 0.00%
2026-03-06 0 0.400 0.375 0.400 - - 0 0 - 0.392 0.368 0.392 - - 0 - 0.00%
2026-03-05 0 0.400 0.375 0.405 - - 0 0 - 0.392 0.368 0.397 - - 0 - 0.00%
2026-03-04 0 0.400 0.385 0.405 - - 0 0 - 0.392 0.377 0.397 - - 0 - 0.00%
2026-03-03 0 0.400 0.385 0.405 - - 0 0 - 0.392 0.377 0.397 - - 0 - 0.00%
2026-03-02 0 0.400 0.385 0.405 0.390 0.400 12,000 4,760 0.3967 0.392 0.377 0.397 0.382 0.392 12,245 0.3887 0.00%
2026-02-27 0 0.400 0.385 0.400 0.380 0.400 22,000 8,480 0.3855 0.392 0.377 0.392 0.372 0.392 22,449 0.3777 1.27%
2026-02-26 0 0.395 0.375 0.400 - - 0 0 - 0.387 0.368 0.392 - - 0 - 0.00%
2026-02-25 0 0.395 0.385 0.400 - - 0 0 - 0.387 0.377 0.392 - - 0 - 0.00%
2026-02-24 0 0.395 0.375 0.400 - - 0 0 - 0.387 0.368 0.392 - - 0 - 0.00%
2026-02-23 0 0.395 0.375 0.400 - - 0 0 - 0.387 0.368 0.392 - - 0 - 0.00%
2026-02-20 0 0.395 0.375 0.395 0.385 0.400 24,000 9,360 0.3900 0.387 0.368 0.387 0.377 0.392 24,490 0.3822 1.28%
2026-02-16 0 0.390 0.390 0.395 0.390 0.395 32,000 12,520 0.3913 0.382 0.382 0.387 0.382 0.387 32,653 0.3834 -2.50%
2026-02-13 0 0.400 0.395 0.400 - - 0 0 - 0.392 0.387 0.392 - - 0 - 0.00%
2026-02-12 0 0.400 0.395 0.400 - - 0 0 - 0.392 0.387 0.392 - - 0 - -2.44%
2026-02-11 0 0.410 0.395 0.410 0.380 0.415 107,000 42,010 0.3926 0.402 0.387 0.402 0.372 0.407 109,184 0.3848 -2.38%
2026-02-10 0 0.420 0.395 0.425 - - 0 0 - 0.412 0.387 0.417 - - 0 - 0.00%
2026-02-09 0 0.420 0.395 0.420 - - 0 0 - 0.412 0.387 0.412 - - 0 - 0.00%
2026-02-06 0 0.420 0.400 0.430 - - 0 0 - 0.412 0.392 0.421 - - 0 - 0.00%
2026-02-05 0 0.420 0.420 0.430 - - 0 0 - 0.412 0.412 0.421 - - 0 - 1.20%
2026-02-04 0 0.415 0.400 0.425 - - 0 0 - 0.407 0.392 0.417 - - 0 - 0.00%
2026-02-03 0 0.415 0.395 0.415 - - 0 0 - 0.407 0.387 0.407 - - 0 - 0.00%
2026-02-02 0 0.415 0.395 0.430 0.415 0.415 24,000 9,960 0.4150 0.407 0.387 0.421 0.407 0.407 24,490 0.4067 0.00%
2026-01-30 0 0.415 0.400 0.415 0.395 0.415 44,000 17,780 0.4041 0.407 0.392 0.407 0.387 0.407 44,898 0.3960 0.00%
2026-01-29 0 0.415 0.395 0.425 - - 0 0 - 0.407 0.387 0.417 - - 0 - 0.00%
2026-01-28 0 0.415 0.400 0.415 - - 0 0 - 0.407 0.392 0.407 - - 0 - 0.00%
2026-01-27 0 0.415 0.400 0.430 - - 0 0 - 0.407 0.392 0.421 - - 0 - 0.00%
2026-01-26 0 0.415 0.405 0.430 - - 0 0 - 0.407 0.397 0.421 - - 0 - 0.00%
2026-01-23 0 0.415 0.400 0.425 - - 0 0 - 0.407 0.392 0.417 - - 0 - 0.00%
2026-01-22 0 0.415 0.400 0.425 - - 800 304 0.3800 0.407 0.392 0.417 - - 816 0.3724 0.00%
2026-01-21 0 0.415 0.400 0.415 0.405 0.420 362,000 150,140 0.4148 0.407 0.392 0.407 0.397 0.412 369,388 0.4065 -2.35%
2026-01-20 0 0.425 0.395 0.430 0.405 0.425 116,000 48,780 0.4205 0.417 0.387 0.421 0.397 0.417 118,367 0.4121 4.94%
2026-01-19 0 0.405 0.400 0.405 0.395 0.405 12,000 4,780 0.3983 0.397 0.392 0.397 0.387 0.397 12,245 0.3904 0.00%
2026-01-16 0 0.405 0.395 0.405 0.395 0.405 18,000 7,150 0.3972 0.397 0.387 0.397 0.387 0.397 18,367 0.3893 -1.22%
2026-01-15 0 0.410 0.395 0.415 - - 0 0 - 0.402 0.387 0.407 - - 0 - 0.00%
2026-01-14 0 0.410 0.405 0.415 0.395 0.410 53,500 21,390 0.3998 0.402 0.397 0.407 0.387 0.402 54,592 0.3918 -1.20%
2026-01-13 0 0.415 0.415 0.420 0.400 0.415 103,000 41,325 0.4012 0.407 0.407 0.412 0.392 0.407 105,102 0.3932 0.00%
2026-01-12 0 0.415 0.395 0.420 - - 0 0 - 0.407 0.387 0.412 - - 0 - 0.00%
2026-01-09 0 0.415 0.390 0.415 - - 0 0 - 0.407 0.382 0.407 - - 0 - 0.00%
2026-01-08 0 0.415 0.400 0.415 - - 0 0 - 0.407 0.392 0.407 - - 0 - 0.00%
2026-01-07 0 0.415 0.400 0.415 - - 0 0 - 0.407 0.392 0.407 - - 0 - 0.00%
2026-01-06 0 0.415 0.395 0.420 - - 0 0 - 0.407 0.387 0.412 - - 0 - 0.00%
2026-01-05 0 0.415 0.390 0.420 - - 0 0 - 0.407 0.382 0.412 - - 0 - 0.00%
2026-01-02 0 0.415 0.395 0.420 - - 0 0 - 0.407 0.387 0.412 - - 0 - 0.00%
2025-12-31 0 0.415 0.390 0.425 - - 0 0 - 0.407 0.382 0.417 - - 0 - 0.00%
2025-12-30 0 0.415 0.390 0.435 - - 0 0 - 0.407 0.382 0.426 - - 0 - 0.00%
2025-12-29 0 0.415 0.390 0.435 - - 0 0 - 0.407 0.382 0.426 - - 0 - 0.00%
2025-12-24 0 0.415 0.395 0.415 - - 0 0 - 0.407 0.387 0.407 - - 0 - -1.19%
2025-12-23 0 0.420 0.420 0.430 - - 0 0 - 0.412 0.412 0.421 - - 0 - 1.20%
2025-12-22 0 0.415 0.400 0.425 0.395 0.415 18,000 7,220 0.4011 0.407 0.392 0.417 0.387 0.407 18,367 0.3931 -1.19%
2025-12-19 0 0.420 0.395 0.420 - - 0 0 - 0.412 0.387 0.412 - - 0 - -3.45%
2025-12-18 0 0.435 0.390 0.435 0.445 0.445 72,000 32,040 0.4450 0.426 0.382 0.426 0.436 0.436 73,469 0.4361 7.41%
2025-12-17 0 0.405 0.405 0.430 - - 400 152 0.3800 0.397 0.397 0.421 - - 408 0.3724 1.25%
2025-12-16 0 0.400 0.400 0.425 0.400 0.400 72,000 28,800 0.4000 0.392 0.392 0.417 0.392 0.392 73,469 0.3920 -2.44%
2025-12-15 0 0.410 0.395 0.435 0.400 0.410 11,000 4,410 0.4009 0.402 0.387 0.426 0.392 0.402 11,224 0.3929 0.00%
2025-12-12 0 0.410 0.400 0.410 0.400 0.410 74,000 29,680 0.4011 0.402 0.392 0.402 0.392 0.402 75,510 0.3931 0.00%
2025-12-11 0 0.410 0.410 0.430 0.410 0.410 8,000 3,280 0.4100 0.402 0.402 0.421 0.402 0.402 8,163 0.4018 0.00%
2025-12-10 0 0.410 0.390 0.410 - - 0 0 - 0.402 0.382 0.402 - - 0 - 0.00%
2025-12-09 0 0.410 0.390 0.420 0.410 0.410 4,000 1,640 0.4100 0.402 0.382 0.412 0.402 0.402 4,082 0.4018 1.23%
2025-12-08 0 0.405 0.400 0.405 0.395 0.405 16,000 6,360 0.3975 0.397 0.392 0.397 0.387 0.397 16,327 0.3896 -2.41%
2025-12-05 0 0.415 0.395 0.415 - - 0 0 - 0.407 0.387 0.407 - - 0 - 0.00%
2025-12-04 0 0.415 0.395 0.420 - - 0 0 - 0.407 0.387 0.412 - - 0 - 0.00%
2025-12-03 0 0.415 0.390 0.415 - - 0 0 - 0.407 0.382 0.407 - - 0 - 0.00%
2025-12-02 0 0.415 0.390 0.415 - - 0 0 - 0.407 0.382 0.407 - - 0 - 0.00%
2025-12-01 0 0.415 0.395 0.415 - - 0 0 - 0.407 0.387 0.407 - - 0 - 0.00%
2025-11-28 0 0.415 0.390 0.420 - - 0 0 - 0.407 0.382 0.412 - - 0 - 0.00%
2025-11-27 0 0.415 0.395 0.425 0.415 0.420 72,000 30,220 0.4197 0.407 0.387 0.417 0.407 0.412 73,469 0.4113 0.00%
2025-11-26 0 0.415 0.390 0.410 - - 0 0 - 0.407 0.382 0.402 - - 0 - 0.00%
2025-11-25 0 0.415 0.410 0.415 0.385 0.415 92,000 35,720 0.3883 0.407 0.402 0.407 0.377 0.407 93,878 0.3805 0.00%
2025-11-24 0 0.415 0.390 0.415 - - 0 0 - 0.407 0.382 0.407 - - 0 - 0.00%
2025-11-21 0 0.415 0.395 0.425 0.400 0.415 21,000 8,480 0.4038 0.407 0.387 0.417 0.392 0.407 21,429 0.3957 0.00%
2025-11-20 0 0.415 0.400 0.425 - - 0 0 - 0.407 0.392 0.417 - - 0 - 0.00%
2025-11-19 0 0.415 0.395 0.430 - - 0 0 - 0.407 0.387 0.421 - - 0 - 0.00%
2025-11-18 0 0.415 0.390 0.435 - - 0 0 - 0.407 0.382 0.426 - - 0 - 0.00%
2025-11-17 0 0.415 0.395 0.435 - - 0 0 - 0.407 0.387 0.426 - - 0 - 0.00%
2025-11-14 0 0.415 0.390 0.420 0.410 0.430 84,000 35,840 0.4267 0.407 0.382 0.412 0.402 0.421 85,714 0.4181 3.75%
2025-11-13 0 0.400 0.395 0.400 0.400 0.400 22,000 8,740 0.3973 0.392 0.387 0.392 0.392 0.392 22,449 0.3893 1.27%
2025-11-12 0 0.395 0.410 0.435 0.395 0.395 76,000 30,020 0.3950 0.387 0.402 0.426 0.387 0.387 77,551 0.3871 -3.66%
2025-11-11 0 0.410 0.390 0.435 - - 0 0 - 0.402 0.382 0.426 - - 0 - 0.00%
2025-11-10 0 0.410 0.405 0.415 0.390 0.410 18,000 7,100 0.3944 0.402 0.397 0.407 0.382 0.402 18,367 0.3866 0.00%
2025-11-07 0 0.410 0.410 0.420 0.400 0.445 91,000 39,305 0.4319 0.402 0.402 0.412 0.392 0.436 92,857 0.4233 5.13%
2025-11-06 0 0.390 0.385 0.390 0.390 0.395 12,000 4,700 0.3917 0.382 0.377 0.382 0.382 0.387 12,245 0.3838 5.41%
2025-11-05 0 0.370 0.380 0.420 0.365 0.405 120,000 45,700 0.3808 0.363 0.372 0.412 0.358 0.397 122,449 0.3732 -8.64%
2025-11-04 0 0.405 0.385 0.405 - - 0 0 - 0.397 0.377 0.397 - - 0 - 0.00%
2025-11-03 0 0.405 0.385 0.405 - - 0 0 - 0.397 0.377 0.397 - - 0 - 0.00%
2025-10-31 0 0.405 0.380 0.405 - - 0 0 - 0.397 0.372 0.397 - - 0 - 0.00%
2025-10-30 0 0.405 0.380 0.405 0.370 0.405 30,000 11,610 0.3870 0.397 0.372 0.397 0.363 0.397 30,612 0.3793 1.25%
2025-10-28 0 0.400 0.385 0.400 - - 0 0 - 0.392 0.377 0.392 - - 0 - 0.00%
2025-10-27 0 0.400 0.390 0.400 0.385 0.400 20,000 7,900 0.3950 0.392 0.382 0.392 0.377 0.392 20,408 0.3871 0.00%
2025-10-24 0 0.400 0.395 0.400 0.390 0.400 8,521 3,352 0.3934 0.392 0.387 0.392 0.382 0.392 8,695 0.3855 0.00%
2025-10-23 0 0.400 0.390 0.405 - - 0 0 - 0.392 0.382 0.397 - - 0 - 0.00%
2025-10-22 0 0.400 0.390 0.405 - - 0 0 - 0.392 0.382 0.397 - - 0 - 0.00%
2025-10-21 0 0.400 0.390 0.405 0.395 0.400 9,000 3,550 0.3944 0.392 0.382 0.397 0.387 0.392 9,184 0.3866 0.00%
2025-10-20 0 0.400 0.395 0.410 - - 0 0 - 0.392 0.387 0.402 - - 0 - 0.00%
2025-10-17 0 0.400 0.395 0.410 - - 0 0 - 0.392 0.387 0.402 - - 0 - 0.00%
2025-10-16 0 0.400 0.395 0.415 - - 8,000 3,240 0.4050 0.392 0.387 0.407 - - 8,163 0.3969 0.00%
2025-10-15 0 0.400 0.395 0.400 0.390 0.400 24,000 9,500 0.3958 0.392 0.387 0.392 0.382 0.392 24,490 0.3879 -1.23%
2025-10-14 0 0.405 0.400 0.410 0.400 0.405 10,000 4,000 0.4000 0.397 0.392 0.402 0.392 0.397 10,204 0.3920 -1.22%
2025-10-13 0 0.410 0.405 0.410 0.400 0.410 20,000 8,040 0.4020 0.402 0.397 0.402 0.392 0.402 20,408 0.3940 -1.20%
2025-10-10 0 0.415 0.400 0.415 0.400 0.415 40,000 16,000 0.4000 0.407 0.392 0.407 0.392 0.407 40,816 0.3920 0.00%
2025-10-09 0 0.415 0.400 0.420 - - 0 0 - 0.407 0.392 0.412 - - 0 - 0.00%
2025-10-08 0 0.415 0.400 0.415 0.400 0.415 32,000 12,940 0.4044 0.407 0.392 0.407 0.392 0.407 32,653 0.3963 0.00%
2025-10-06 0 0.415 0.400 0.415 0.400 0.415 48,000 19,080 0.3975 0.407 0.392 0.407 0.392 0.407 48,980 0.3896 -1.19%
2025-10-03 0 0.420 0.405 0.425 0.395 0.420 32,000 13,040 0.4075 0.412 0.397 0.417 0.387 0.412 32,653 0.3994 2.44%
2025-10-02 0 0.410 0.395 0.410 0.405 0.410 8,000 3,260 0.4075 0.402 0.387 0.402 0.397 0.402 8,163 0.3994 0.00%
2025-09-30 0 0.410 0.395 0.410 - - 0 0 - 0.402 0.387 0.402 - - 0 - 0.00%
2025-09-29 0 0.410 0.395 0.410 0.390 0.410 83,500 33,197 0.3976 0.402 0.387 0.402 0.382 0.402 85,204 0.3896 0.00%
2025-09-26 0 0.410 0.400 0.410 - - 0 0 - 0.402 0.392 0.402 - - 0 - 0.00%
2025-09-25 0 0.410 0.400 0.410 0.400 0.410 61,800 24,795 0.4012 0.402 0.392 0.402 0.392 0.402 63,061 0.3932 0.00%
2025-09-24 0 0.410 0.395 0.410 - - 0 0 - 0.402 0.387 0.402 - - 0 - 0.00%
2025-09-23 0 0.410 0.400 0.410 0.395 0.410 36,000 14,500 0.4028 0.402 0.392 0.402 0.387 0.402 36,735 0.3947 0.00%
2025-09-22 0 0.410 0.400 0.410 0.390 0.415 228,000 91,340 0.4006 0.402 0.392 0.402 0.382 0.407 232,653 0.3926 0.00%
2025-09-19 0 0.410 0.395 0.410 - - 0 0 - 0.402 0.387 0.402 - - 0 - -2.38%
2025-09-18 0 0.420 0.390 0.420 0.395 0.420 21,500 8,630 0.4014 0.412 0.382 0.412 0.387 0.412 21,939 0.3934 1.20%
2025-09-17 0 0.415 0.395 0.415 - - 0 0 - 0.407 0.387 0.407 - - 0 - 0.00%
2025-09-16 0 0.415 0.400 0.410 0.400 0.415 36,000 14,520 0.4033 0.407 0.392 0.402 0.392 0.407 36,735 0.3953 -1.19%
2025-09-15 0 0.420 0.395 0.420 - - 0 0 - 0.412 0.387 0.412 - - 0 - 0.00%
2025-09-12 0 0.420 0.410 0.420 0.405 0.420 12,000 4,960 0.4133 0.412 0.402 0.412 0.397 0.412 12,245 0.4051 0.00%
2025-09-11 0 0.420 0.400 0.420 0.405 0.420 40,700 16,613 0.4082 0.412 0.392 0.412 0.397 0.412 41,531 0.4000 0.72%
2025-09-10 0 0.425 0.405 0.420 - - 0 0 - 0.409 0.389 0.404 - - 0 - 0.00%
2025-09-09 0 0.425 0.410 0.425 0.415 0.425 152,800 63,564 0.4160 0.409 0.394 0.409 0.399 0.409 158,910 0.4000 0.00%
2025-09-08 0 0.425 0.405 0.425 - - 0 0 - 0.409 0.389 0.409 - - 0 - 0.00%
2025-09-05 0 0.425 0.405 0.425 - - 0 0 - 0.409 0.389 0.409 - - 0 - 0.00%
2025-09-04 0 0.425 0.410 0.435 0.395 0.425 108,000 42,960 0.3978 0.409 0.394 0.418 0.380 0.409 112,318 0.3825 0.00%
2025-09-03 0 0.425 0.390 0.425 0.425 0.425 28,000 11,900 0.4250 0.409 0.375 0.409 0.409 0.409 29,120 0.4087 0.00%
2025-09-02 0 0.425 0.405 0.425 - - 3,000 1,170 0.3900 0.409 0.389 0.409 - - 3,120 0.3750 -1.16%
2025-09-01 0 0.430 0.410 0.430 0.400 0.430 162,000 68,200 0.4210 0.413 0.394 0.413 0.385 0.413 168,477 0.4048 2.38%
2025-08-29 0 0.420 0.390 0.420 - - 0 0 - 0.404 0.375 0.404 - - 0 - -2.33%
2025-08-28 0 0.430 0.415 0.435 0.410 0.430 24,000 9,920 0.4133 0.413 0.399 0.418 0.394 0.413 24,960 0.3974 0.00%
2025-08-27 0 0.430 0.410 0.440 - - 2,000 780 0.3900 0.413 0.394 0.423 - - 2,080 0.3750 0.00%
2025-08-26 0 0.430 0.430 0.435 0.410 0.425 64,000 26,880 0.4200 0.413 0.413 0.418 0.394 0.409 66,559 0.4039 1.18%
2025-08-25 0 0.425 0.410 0.435 0.400 0.425 27,000 10,900 0.4037 0.409 0.394 0.418 0.385 0.409 28,080 0.3882 0.00%
2025-08-22 0 0.425 0.400 0.425 0.425 0.425 4,000 1,700 0.4250 0.409 0.385 0.409 0.409 0.409 4,160 0.4087 -1.16%
2025-08-21 0 0.430 0.395 0.435 - - 0 0 - 0.413 0.380 0.418 - - 0 - 0.00%
2025-08-20 0 0.430 0.395 0.430 0.390 0.430 120,000 47,280 0.3940 0.413 0.380 0.413 0.375 0.413 124,798 0.3789 0.00%
2025-08-19 0 0.430 0.400 0.430 - - 0 0 - 0.413 0.385 0.413 - - 0 - 0.00%
2025-08-18 0 0.430 0.400 0.440 0.420 0.430 108,000 46,080 0.4267 0.413 0.385 0.423 0.404 0.413 112,318 0.4103 3.61%
2025-08-15 0 0.415 0.405 0.420 - - 0 0 - 0.399 0.389 0.404 - - 0 - 0.00%
2025-08-14 0 0.415 0.400 0.420 0.405 0.420 82,600 33,522 0.4058 0.399 0.385 0.404 0.389 0.404 85,903 0.3902 0.00%
2025-08-13 0 0.415 0.415 0.430 0.415 0.425 33,400 13,852 0.4147 0.399 0.399 0.413 0.399 0.409 34,735 0.3988 -3.49%
2025-08-12 0 0.430 0.400 0.430 - - 0 0 - 0.413 0.385 0.413 - - 0 - 0.00%
2025-08-11 0 0.430 0.410 0.425 - - 0 0 - 0.413 0.394 0.409 - - 0 - 0.00%
2025-08-08 0 0.430 0.410 0.430 0.395 0.480 413,400 175,916 0.4255 0.413 0.394 0.413 0.380 0.462 429,930 0.4092 7.50%
2025-08-07 0 0.400 0.390 0.420 - - 0 0 - 0.385 0.375 0.404 - - 0 - 0.00%
2025-08-06 0 0.400 0.385 0.420 - - 0 0 - 0.385 0.370 0.404 - - 0 - 0.00%
2025-08-05 0 0.400 0.400 0.415 0.385 0.385 72,000 27,720 0.3850 0.385 0.385 0.399 0.370 0.370 74,879 0.3702 0.00%
2025-08-04 0 0.400 0.400 0.410 0.385 0.390 18,000 6,940 0.3856 0.385 0.385 0.394 0.370 0.375 18,720 0.3707 1.27%
2025-08-01 0 0.395 0.380 0.410 0.405 0.410 72,000 29,480 0.4094 0.380 0.365 0.394 0.389 0.394 74,879 0.3937 0.00%
2025-07-31 0 0.395 0.395 0.400 0.380 0.390 18,000 6,870 0.3817 0.380 0.380 0.385 0.365 0.375 18,720 0.3670 0.00%
2025-07-30 0 0.395 0.380 0.395 0.385 0.395 76,000 29,360 0.3863 0.380 0.365 0.380 0.370 0.380 79,039 0.3715 0.00%
2025-07-29 0 0.395 0.390 0.405 - - 0 0 - 0.380 0.375 0.389 - - 0 - 0.00%
2025-07-28 0 0.395 0.390 0.395 0.390 0.395 52,000 20,340 0.3912 0.380 0.375 0.380 0.375 0.380 54,079 0.3761 1.28%
2025-07-25 0 0.390 0.365 0.385 0.370 0.390 124,000 46,660 0.3763 0.375 0.351 0.370 0.356 0.375 128,958 0.3618 -2.50%
2025-07-24 0 0.400 0.395 0.400 0.385 0.415 90,400 36,788 0.4069 0.385 0.380 0.385 0.370 0.399 94,015 0.3913 0.00%
2025-07-23 0 0.400 0.385 0.420 - - 0 0 - 0.385 0.370 0.404 - - 0 - 0.00%
2025-07-22 0 0.400 0.390 0.420 - - 0 0 - 0.385 0.375 0.404 - - 0 - 0.00%
2025-07-21 0 0.400 0.390 0.420 - - 0 0 - 0.385 0.375 0.404 - - 0 - 0.00%
2025-07-18 0 0.400 0.385 0.400 - - 0 0 - 0.385 0.370 0.385 - - 0 - 0.00%
2025-07-17 0 0.400 0.400 0.415 0.385 0.400 24,000 9,460 0.3942 0.385 0.385 0.399 0.370 0.385 24,960 0.3790 0.00%
2025-07-16 0 0.400 0.385 0.400 - - 0 0 - 0.385 0.370 0.385 - - 0 - 0.00%
2025-07-15 0 0.400 0.385 0.400 - - 0 0 - 0.385 0.370 0.385 - - 0 - 0.00%
2025-07-14 0 0.400 0.385 0.405 - - 100 36 0.3600 0.385 0.370 0.389 - - 104 0.3462 0.00%
2025-07-11 0 0.400 0.385 0.400 - - 0 0 - 0.385 0.370 0.385 - - 0 - 0.00%
2025-07-10 0 0.400 0.385 0.400 - - 0 0 - 0.385 0.370 0.385 - - 0 - 0.00%
2025-07-09 0 0.400 0.385 0.400 0.400 0.400 8,000 3,200 0.4000 0.385 0.370 0.385 0.385 0.385 8,320 0.3846 0.00%
2025-07-08 0 0.400 0.385 0.410 - - 0 0 - 0.385 0.370 0.394 - - 0 - 0.00%
2025-07-07 0 0.400 0.385 0.410 - - 0 0 - 0.385 0.370 0.394 - - 0 - 0.00%
2025-07-04 0 0.400 0.385 0.400 0.400 0.400 8,000 3,200 0.4000 0.385 0.370 0.385 0.385 0.385 8,320 0.3846 -2.44%
2025-07-03 0 0.410 0.395 0.410 0.370 0.410 57,100 22,167 0.3882 0.394 0.380 0.394 0.356 0.394 59,383 0.3733 0.00%
2025-07-02 0 0.410 0.395 0.420 0.390 0.410 112,000 44,280 0.3954 0.394 0.380 0.404 0.375 0.394 116,478 0.3802 0.00%
2025-06-30 0 0.410 0.390 0.410 0.380 0.410 23,000 8,890 0.3865 0.394 0.375 0.394 0.365 0.394 23,920 0.3717 1.23%
2025-06-27 0 0.405 0.395 0.405 0.390 0.405 10,000 3,920 0.3920 0.389 0.380 0.389 0.375 0.389 10,400 0.3769 0.00%
2025-06-26 0 0.405 0.405 0.415 0.400 0.400 4,000 1,600 0.4000 0.389 0.389 0.399 0.385 0.385 4,160 0.3846 0.00%
2025-06-25 0 0.405 0.390 0.420 - - 0 0 - 0.389 0.375 0.404 - - 0 - 0.00%
2025-06-24 0 0.405 0.395 0.415 - - 0 0 - 0.389 0.380 0.399 - - 0 - 0.00%
2025-06-23 0 0.405 0.390 0.420 - - 0 0 - 0.389 0.375 0.404 - - 0 - 0.00%
2025-06-20 0 0.405 0.390 0.410 - - 0 0 - 0.389 0.375 0.394 - - 0 - 0.00%
2025-06-19 0 0.405 0.390 0.415 - - 0 0 - 0.389 0.375 0.399 - - 0 - 0.00%
2025-06-18 0 0.405 0.385 0.415 - - 0 0 - 0.389 0.370 0.399 - - 0 - 0.00%
2025-06-17 0 0.405 0.385 0.420 - - 0 0 - 0.389 0.370 0.404 - - 0 - 0.00%
2025-06-16 0 0.405 0.385 0.415 - - 0 0 - 0.389 0.370 0.399 - - 0 - 0.00%
2025-06-13 0 0.405 0.385 0.420 - - 3,000 1,125 0.3750 0.389 0.370 0.404 - - 3,120 0.3606 0.00%
2025-06-12 0 0.405 0.395 0.415 - - 0 0 - 0.389 0.380 0.399 - - 0 - 0.00%
2025-06-11 0 0.405 0.390 0.420 - - 0 0 - 0.389 0.375 0.404 - - 0 - 0.00%
2025-06-10 0 0.405 0.385 0.405 - - 0 0 - 0.389 0.370 0.389 - - 0 - 0.00%
2025-06-09 0 0.405 0.390 0.415 - - 0 0 - 0.389 0.375 0.399 - - 0 - 0.00%
2025-06-06 0 0.405 0.390 0.405 0.405 0.415 52,000 21,300 0.4096 0.389 0.375 0.389 0.389 0.399 54,079 0.3939 -1.22%
2025-06-05 0 0.410 0.390 0.410 0.405 0.415 176,000 72,580 0.4124 0.394 0.375 0.394 0.389 0.399 183,037 0.3965 1.23%
2025-06-04 0 0.405 0.380 0.410 - - 0 0 - 0.389 0.365 0.394 - - 0 - 0.00%
2025-06-03 0 0.405 0.380 0.405 0.375 0.405 128,000 48,420 0.3783 0.389 0.365 0.389 0.361 0.389 133,118 0.3637 0.00%
2025-06-02 0 0.405 0.380 0.405 - - 0 0 - 0.389 0.365 0.389 - - 0 - 0.00%
2025-05-30 0 0.405 0.380 0.405 0.395 0.405 112,000 45,060 0.4023 0.389 0.365 0.389 0.380 0.389 116,478 0.3869 5.47%
2025-05-29 0 0.390 0.385 0.390 0.385 0.390 84,000 32,360 0.3852 0.369 0.365 0.369 0.365 0.369 88,724 0.3647 2.63%
2025-05-28 0 0.380 0.370 0.380 0.375 0.395 220,000 83,100 0.3777 0.360 0.350 0.360 0.355 0.374 232,372 0.3576 -3.80%
2025-05-27 0 0.395 0.370 0.395 - - 2,600 936 0.3600 0.374 0.350 0.374 - - 2,746 0.3408 -1.25%
2025-05-26 0 0.400 0.370 0.400 0.380 0.415 101,000 41,420 0.4101 0.379 0.350 0.379 0.360 0.393 106,680 0.3883 2.56%
2025-05-23 0 0.390 0.375 0.390 - - 0 0 - 0.369 0.355 0.369 - - 0 - -1.27%
2025-05-22 0 0.395 0.380 0.395 0.365 0.395 104,000 38,340 0.3687 0.374 0.360 0.374 0.346 0.374 109,848 0.3490 1.28%
2025-05-21 0 0.390 0.375 0.390 0.370 0.390 18,000 6,740 0.3744 0.369 0.355 0.369 0.350 0.369 19,012 0.3545 -1.27%
2025-05-20 0 0.395 0.370 0.380 0.395 0.395 4,000 1,580 0.3950 0.374 0.350 0.360 0.374 0.374 4,225 0.3740 2.60%
2025-05-19 0 0.385 0.370 0.385 - - 0 0 - 0.365 0.350 0.365 - - 0 - 0.00%
2025-05-16 0 0.385 0.370 0.385 - - 0 0 - 0.365 0.350 0.365 - - 0 - 0.00%
2025-05-15 0 0.385 0.375 0.385 0.370 0.385 9,000 3,365 0.3739 0.365 0.355 0.365 0.350 0.365 9,506 0.3540 -1.28%
2025-05-14 0 0.390 0.370 0.390 - - 0 0 - 0.369 0.350 0.369 - - 0 - 0.00%
2025-05-13 0 0.390 0.370 0.390 - - 0 0 - 0.369 0.350 0.369 - - 0 - 0.00%
2025-05-12 0 0.390 0.370 0.395 - - 0 0 - 0.369 0.350 0.374 - - 0 - 0.00%
2025-05-09 0 0.390 0.370 0.385 - - 0 0 - 0.369 0.350 0.365 - - 0 - 0.00%
2025-05-08 0 0.390 0.375 0.390 0.390 0.390 4,000 1,560 0.3900 0.369 0.355 0.369 0.369 0.369 4,225 0.3692 -1.27%
2025-05-07 0 0.395 0.370 0.395 - - 0 0 - 0.374 0.350 0.374 - - 0 - 0.00%
2025-05-06 0 0.395 0.370 0.395 - - 0 0 - 0.374 0.350 0.374 - - 0 - 0.00%
2025-05-02 0 0.395 0.375 0.400 - - 0 0 - 0.374 0.355 0.379 - - 0 - 0.00%
2025-04-30 0 0.395 0.370 0.405 - - 0 0 - 0.374 0.350 0.383 - - 0 - 0.00%
2025-04-29 0 0.395 0.375 0.395 - - 0 0 - 0.374 0.355 0.374 - - 0 - 0.00%
2025-04-28 0 0.395 0.370 0.395 - - 0 0 - 0.374 0.350 0.374 - - 0 - 0.00%
2025-04-25 0 0.395 0.370 0.395 0.370 0.395 142,000 55,120 0.3882 0.374 0.350 0.374 0.350 0.374 149,985 0.3675 1.28%
2025-04-24 0 0.390 0.360 0.390 - - 0 0 - 0.369 0.341 0.369 - - 0 - 0.00%
2025-04-23 0 0.390 0.365 0.400 - - 0 0 - 0.369 0.346 0.379 - - 0 - 0.00%
2025-04-22 0 0.390 0.360 0.395 0.365 0.390 112,000 41,240 0.3682 0.369 0.341 0.374 0.346 0.369 118,298 0.3486 0.00%
2025-04-17 0 0.390 0.355 0.400 - - 0 0 - 0.369 0.336 0.379 - - 0 - 0.00%
2025-04-16 0 0.390 0.355 0.380 0.345 0.390 144,000 54,320 0.3772 0.369 0.336 0.360 0.327 0.369 152,098 0.3571 6.85%
2025-04-15 0 0.365 0.360 0.365 0.355 0.365 14,000 4,950 0.3536 0.346 0.341 0.346 0.336 0.346 14,787 0.3347 -1.35%
2025-04-14 0 0.370 0.345 0.370 - - 0 0 - 0.350 0.327 0.350 - - 0 - 0.00%
2025-04-11 0 0.370 0.350 0.370 0.355 0.375 32,600 12,035 0.3692 0.350 0.331 0.350 0.336 0.355 34,433 0.3495 -3.90%
2025-04-10 0 0.385 0.380 0.385 0.370 0.385 13,000 4,900 0.3769 0.365 0.360 0.365 0.350 0.365 13,731 0.3569 -1.28%
2025-04-09 0 0.390 0.370 0.395 - - 0 0 - 0.369 0.350 0.374 - - 0 - 0.00%
2025-04-08 0 0.390 0.370 0.410 0.375 0.390 108,000 40,620 0.3761 0.369 0.350 0.388 0.355 0.369 114,073 0.3561 0.00%
2025-04-07 0 0.390 0.370 0.415 - - 3,000 1,080 0.3600 0.369 0.350 0.393 - - 3,169 0.3408 0.00%
2025-04-03 0 0.390 0.375 0.390 - - 0 0 - 0.369 0.355 0.369 - - 0 - 0.00%
2025-04-02 0 0.390 0.390 0.400 0.380 0.400 104,000 41,260 0.3967 0.369 0.369 0.379 0.360 0.379 109,848 0.3756 2.63%
2025-04-01 0 0.380 0.375 0.380 0.365 0.380 20,000 7,460 0.3730 0.360 0.355 0.360 0.346 0.360 21,125 0.3531 -2.56%
2025-03-31 0 0.390 0.385 - 0.365 0.390 52,000 19,460 0.3742 0.369 0.365 - 0.346 0.369 54,924 0.3543 1.30%
2025-03-28 0 0.385 0.375 0.385 0.370 0.385 128,000 48,060 0.3755 0.365 0.355 0.365 0.350 0.365 135,198 0.3555 -2.53%
2025-03-27 0 0.395 0.390 0.395 0.390 0.410 98,400 38,888 0.3952 0.374 0.369 0.374 0.369 0.388 103,933 0.3742 -5.95%
2025-03-26 0 0.420 0.390 0.420 0.400 0.420 100,000 41,480 0.4148 0.398 0.369 0.398 0.379 0.398 105,623 0.3927 5.00%
2025-03-25 0 0.400 0.390 0.400 0.385 0.400 34,000 13,230 0.3891 0.379 0.369 0.379 0.365 0.379 35,912 0.3684 -1.23%
2025-03-24 0 0.405 0.395 0.420 0.385 0.410 100,000 38,760 0.3876 0.383 0.374 0.398 0.365 0.388 105,623 0.3670 0.00%
2025-03-21 0 0.405 0.390 0.430 - - 0 0 - 0.383 0.369 0.407 - - 0 - 0.00%
2025-03-20 0 0.405 0.390 0.415 - - 0 0 - 0.383 0.369 0.393 - - 0 - 0.00%
2025-03-19 0 0.405 0.390 0.405 0.405 0.405 4,000 1,620 0.4050 0.383 0.369 0.383 0.383 0.383 4,225 0.3834 1.25%
2025-03-18 0 0.400 0.395 0.400 0.390 0.400 31,000 12,190 0.3932 0.379 0.374 0.379 0.369 0.379 32,743 0.3723 -1.23%
2025-03-17 0 0.405 0.395 0.405 0.395 0.420 114,000 46,730 0.4099 0.383 0.374 0.383 0.374 0.398 120,411 0.3881 -1.22%
2025-03-14 0 0.410 0.395 0.410 0.390 0.430 216,000 87,360 0.4044 0.388 0.374 0.388 0.369 0.407 228,147 0.3829 0.00%
2025-03-13 0 0.410 0.390 0.410 0.390 0.410 76,000 30,120 0.3963 0.388 0.369 0.388 0.369 0.388 80,274 0.3752 -4.65%
2025-03-12 0 0.430 0.390 0.430 0.420 0.455 80,000 35,320 0.4415 0.407 0.369 0.407 0.398 0.431 84,499 0.4180 7.50%
2025-03-11 0 0.400 0.385 0.400 0.390 0.400 48,000 18,820 0.3921 0.379 0.365 0.379 0.369 0.379 50,699 0.3712 -1.23%
2025-03-10 0 0.405 0.390 0.405 0.385 0.405 141,000 55,005 0.3901 0.383 0.369 0.383 0.365 0.383 148,929 0.3693 -2.41%
2025-03-07 0 0.415 0.390 0.415 - - 0 0 - 0.393 0.369 0.393 - - 0 - 0.00%
2025-03-06 0 0.415 0.400 0.415 0.400 0.445 82,200 34,282 0.4171 0.393 0.379 0.393 0.379 0.421 86,822 0.3949 -6.74%
2025-03-05 0 0.445 0.390 0.445 0.380 0.445 143,000 58,635 0.4100 0.421 0.369 0.421 0.360 0.421 151,041 0.3882 12.66%
2025-03-04 0 0.395 0.385 0.405 - - 2,000 730 0.3650 0.374 0.365 0.383 - - 2,112 0.3456 0.00%
2025-03-03 0 0.395 0.395 0.405 0.385 0.390 80,040 30,915 0.3862 0.374 0.374 0.383 0.365 0.369 84,541 0.3657 1.28%
2025-02-28 0 0.390 0.385 0.395 0.390 0.435 135,000 55,230 0.4091 0.369 0.365 0.374 0.369 0.412 142,592 0.3873 0.00%
2025-02-27 0 0.390 0.380 0.390 0.380 0.435 240,000 94,100 0.3921 0.369 0.360 0.369 0.360 0.412 253,496 0.3712 0.00%
2025-02-26 0 0.390 0.370 0.400 0.375 0.390 84,000 31,560 0.3757 0.369 0.350 0.379 0.355 0.369 88,724 0.3557 0.00%
2025-02-25 0 0.390 0.375 0.410 0.375 0.390 8,000 3,060 0.3825 0.369 0.355 0.388 0.355 0.369 8,450 0.3621 0.00%
2025-02-24 0 0.390 0.370 0.400 - - 0 0 - 0.369 0.350 0.379 - - 0 - 0.00%
2025-02-21 0 0.390 0.380 0.390 0.380 0.395 32,000 12,260 0.3831 0.369 0.360 0.369 0.360 0.374 33,799 0.3627 0.00%
2025-02-20 0 0.390 0.385 0.395 0.380 0.390 16,000 6,160 0.3850 0.369 0.365 0.374 0.360 0.369 16,900 0.3645 0.00%
2025-02-19 0 0.390 0.375 0.400 - - 0 0 - 0.369 0.355 0.379 - - 0 - 0.00%
2025-02-18 0 0.390 0.380 0.400 0.360 0.390 36,400 13,588 0.3733 0.369 0.360 0.379 0.341 0.369 38,447 0.3534 1.30%
2025-02-17 0 0.385 0.365 0.385 - - 0 0 - 0.365 0.346 0.365 - - 0 - 0.00%
2025-02-14 0 0.385 0.355 0.385 - - 1,000 360 0.3600 0.365 0.336 0.365 - - 1,056 0.3408 0.00%
2025-02-13 0 0.385 0.370 0.385 0.380 0.385 8,000 3,060 0.3825 0.365 0.350 0.365 0.360 0.365 8,450 0.3621 0.00%
2025-02-12 0 0.385 0.370 0.385 0.375 0.390 68,000 25,750 0.3787 0.365 0.350 0.365 0.355 0.369 71,824 0.3585 -1.28%
2025-02-11 0 0.390 0.375 0.400 - - 0 0 - 0.369 0.355 0.379 - - 0 - 0.00%
2025-02-10 0 0.390 0.375 0.390 0.380 0.395 28,000 10,700 0.3821 0.369 0.355 0.369 0.360 0.374 29,575 0.3618 0.00%
2025-02-07 0 0.390 0.380 0.420 - - 0 0 - 0.369 0.360 0.398 - - 0 - 0.00%
2025-02-06 0 0.390 0.380 0.390 0.375 0.390 20,000 7,640 0.3820 0.369 0.360 0.369 0.355 0.369 21,125 0.3617 -1.27%
2025-02-05 0 0.395 0.380 0.400 0.380 0.400 60,000 23,320 0.3887 0.374 0.360 0.379 0.360 0.379 63,374 0.3680 -2.47%
2025-02-04 0 0.405 0.405 0.495 0.370 0.400 144,000 55,540 0.3857 0.383 0.383 0.469 0.350 0.379 152,098 0.3652 1.25%
2025-02-03 0 0.400 0.375 0.410 0.365 0.400 56,000 21,240 0.3793 0.379 0.355 0.388 0.346 0.379 59,149 0.3591 -3.61%
2025-01-28 0 0.415 0.375 0.435 - - 0 0 - 0.393 0.355 0.412 - - 0 - 0.00%
2025-01-27 0 0.415 0.380 0.415 0.375 0.415 56,000 22,980 0.4104 0.393 0.360 0.393 0.355 0.393 59,149 0.3885 10.67%
2025-01-24 0 0.375 0.350 0.385 0.350 0.375 9,200 3,296 0.3583 0.355 0.331 0.365 0.331 0.355 9,717 0.3392 0.00%
2025-01-23 0 0.375 0.355 0.385 - - 0 0 - 0.355 0.336 0.365 - - 0 - 0.00%
2025-01-22 0 0.375 0.355 0.390 - - 0 0 - 0.355 0.336 0.369 - - 0 - 0.00%
2025-01-21 0 0.375 0.350 0.425 0.355 0.390 80,000 29,300 0.3663 0.355 0.331 0.402 0.336 0.369 84,499 0.3468 -5.06%
2025-01-20 0 0.395 0.355 0.400 - - 0 0 - 0.374 0.336 0.379 - - 0 - 0.00%
2025-01-17 0 0.395 0.355 0.400 - - 0 0 - 0.374 0.336 0.379 - - 0 - 0.00%
2025-01-16 0 0.395 0.360 0.400 - - 0 0 - 0.374 0.341 0.379 - - 0 - 0.00%
2025-01-15 0 0.395 0.355 0.400 - - 0 0 - 0.374 0.336 0.379 - - 0 - 0.00%
2025-01-14 0 0.395 0.350 0.400 - - 0 0 - 0.374 0.331 0.379 - - 0 - 0.00%
2025-01-13 0 0.395 0.345 0.400 0.330 0.395 72,000 26,180 0.3636 0.374 0.327 0.379 0.312 0.374 76,049 0.3443 5.33%
2025-01-10 0 0.375 0.345 0.375 - - 0 0 - 0.355 0.327 0.355 - - 0 - 0.00%
2025-01-09 0 0.375 0.350 0.385 - - 0 0 - 0.355 0.331 0.365 - - 0 - 0.00%
2025-01-08 0 0.375 0.345 0.390 - - 0 0 - 0.355 0.327 0.369 - - 0 - 0.00%
2025-01-07 0 0.375 0.350 0.385 - - 0 0 - 0.355 0.331 0.365 - - 0 - 0.00%
2025-01-06 0 0.375 0.355 0.375 0.350 0.385 38,000 13,680 0.3600 0.355 0.336 0.355 0.331 0.365 40,137 0.3408 -2.60%
2025-01-03 0 0.385 0.340 0.385 0.360 0.390 96,000 35,500 0.3698 0.365 0.322 0.365 0.341 0.369 101,398 0.3501 1.32%
2025-01-02 0 0.380 0.330 0.380 - - 0 0 - 0.360 0.312 0.360 - - 0 - 0.00%
2024-12-31 0 0.380 0.340 0.380 - - 0 0 - 0.360 0.322 0.360 - - 0 - 0.00%
2024-12-30 0 0.380 0.340 0.380 0.340 0.385 72,000 26,580 0.3692 0.360 0.322 0.360 0.322 0.365 76,049 0.3495 -1.30%
2024-12-27 0 0.385 0.340 0.390 0.320 0.385 38,000 13,960 0.3674 0.365 0.322 0.369 0.303 0.365 40,137 0.3478 11.59%
2024-12-24 0 0.345 0.310 0.375 - - 0 0 - 0.327 0.293 0.355 - - 0 - 0.00%
2024-12-23 0 0.345 0.345 0.375 0.305 0.360 62,000 19,770 0.3189 0.327 0.327 0.355 0.289 0.341 65,487 0.3019 -2.82%
2024-12-20 0 0.355 0.315 0.395 - - 0 0 - 0.336 0.298 0.374 - - 0 - 0.00%
2024-12-19 0 0.355 0.340 0.395 0.305 0.375 32,000 10,580 0.3306 0.336 0.322 0.374 0.289 0.355 33,799 0.3130 -4.05%
2024-12-18 0 0.370 0.320 0.370 0.370 0.370 28,000 10,360 0.3700 0.350 0.303 0.350 0.350 0.350 29,575 0.3503 8.82%
2024-12-17 0 0.340 0.300 0.375 - - 0 0 - 0.322 0.284 0.355 - - 0 - 0.00%
2024-12-16 0 0.340 0.335 0.355 0.330 0.365 76,000 26,160 0.3442 0.322 0.317 0.336 0.312 0.346 80,274 0.3259 -2.86%
2024-12-13 0 0.350 0.335 0.350 0.325 0.370 57,000 19,780 0.3470 0.331 0.317 0.331 0.308 0.350 60,205 0.3285 6.06%
2024-12-12 0 0.330 0.300 0.465 - - 0 0 - 0.312 0.284 0.440 - - 0 - 0.00%
2024-12-11 0 0.330 0.295 0.370 - - 0 0 - 0.312 0.279 0.350 - - 0 - 0.00%
2024-12-10 0 0.330 0.330 0.340 0.320 0.320 5,000 1,585 0.3170 0.312 0.312 0.322 0.303 0.303 5,281 0.3001 0.00%
2024-12-09 0 0.330 0.295 0.330 - - 0 0 - 0.312 0.279 0.312 - - 0 - 0.00%
2024-12-06 0 0.330 0.305 0.340 - - 1,000 280 0.2800 0.312 0.289 0.322 - - 1,056 0.2651 0.00%
2024-12-05 0 0.330 0.295 0.340 - - 0 0 - 0.312 0.279 0.322 - - 0 - 0.00%
2024-12-04 0 0.330 0.305 0.330 0.290 0.340 52,600 16,064 0.3054 0.312 0.289 0.312 0.275 0.322 55,558 0.2891 8.20%
2024-12-03 0 0.305 0.300 0.310 0.280 0.305 13,200 3,772 0.2858 0.289 0.284 0.293 0.265 0.289 13,942 0.2705 0.00%
2024-12-02 0 0.305 0.285 0.310 - - 0 0 - 0.289 0.270 0.293 - - 0 - -1.61%
2024-11-29 0 0.310 0.295 0.310 0.310 0.310 4,000 1,240 0.3100 0.293 0.279 0.293 0.293 0.293 4,225 0.2935 0.00%
2024-11-28 0 0.310 0.295 0.310 0.290 0.310 196,400 57,408 0.2923 0.293 0.279 0.293 0.275 0.293 207,444 0.2767 -1.59%
2024-11-27 0 0.315 0.300 0.315 - - 0 0 - 0.298 0.284 0.298 - - 0 - 0.00%
2024-11-26 0 0.315 0.300 0.315 - - 0 0 - 0.298 0.284 0.298 - - 0 - 0.00%
2024-11-25 0 0.315 0.300 0.315 0.305 0.315 28,000 8,680 0.3100 0.298 0.284 0.298 0.289 0.298 29,575 0.2935 0.00%
2024-11-22 0 0.315 0.305 0.315 - - 20,000 5,820 0.2910 0.298 0.289 0.298 - - 21,125 0.2755 -1.56%
2024-11-21 0 0.320 0.300 0.320 - - 0 0 - 0.303 0.284 0.303 - - 0 - 0.00%
2024-11-20 0 0.320 0.310 0.320 0.300 0.320 20,000 6,160 0.3080 0.303 0.293 0.303 0.284 0.303 21,125 0.2916 0.00%
2024-11-19 0 0.320 0.305 0.325 - - 0 0 - 0.303 0.289 0.308 - - 0 - -1.54%
2024-11-18 0 0.325 0.310 0.330 0.300 0.325 55,800 16,984 0.3044 0.308 0.293 0.312 0.284 0.308 58,938 0.2882 -1.52%
2024-11-15 0 0.330 0.290 0.340 - - 0 0 - 0.312 0.275 0.322 - - 0 - 0.00%
2024-11-14 0 0.330 0.305 0.330 0.300 0.330 28,000 8,560 0.3057 0.312 0.289 0.312 0.284 0.312 29,575 0.2894 3.13%
2024-11-13 0 0.320 0.300 0.510 - - 0 0 - 0.303 0.284 0.483 - - 0 - 0.00%
2024-11-12 0 0.320 0.310 0.360 0.300 0.320 32,000 9,800 0.3063 0.303 0.293 0.341 0.284 0.303 33,799 0.2899 0.00%
2024-11-11 0 0.320 0.300 0.360 - - 0 0 - 0.303 0.284 0.341 - - 0 - 0.00%
2024-11-08 0 0.320 0.300 0.365 - - 0 0 - 0.303 0.284 0.346 - - 0 - 0.00%
2024-11-07 0 0.320 0.300 0.360 - - 0 0 - 0.303 0.284 0.341 - - 0 - 0.00%
2024-11-06 0 0.320 0.300 0.360 - - 0 0 - 0.303 0.284 0.341 - - 0 - 0.00%
2024-11-05 0 0.320 0.300 0.350 - - 1,000 280 0.2800 0.303 0.284 0.331 - - 1,056 0.2651 0.00%
2024-11-04 0 0.320 0.310 0.370 0.300 0.320 27,000 8,200 0.3037 0.303 0.293 0.350 0.284 0.303 28,518 0.2875 0.00%
2024-11-01 0 0.320 0.305 0.320 - - 2,000 580 0.2900 0.303 0.289 0.303 - - 2,112 0.2746 0.00%
2024-10-31 0 0.320 0.305 0.320 - - 0 0 - 0.303 0.289 0.303 - - 0 - 0.00%
2024-10-30 0 0.320 0.315 0.320 0.305 0.320 19,500 6,035 0.3095 0.303 0.298 0.303 0.289 0.303 20,597 0.2930 -1.54%
2024-10-29 0 0.325 0.300 0.325 0.305 0.325 16,000 5,000 0.3125 0.308 0.284 0.308 0.289 0.308 16,900 0.2959 1.56%
2024-10-28 0 0.320 0.290 - - - 0 0 - 0.303 0.275 - - - 0 - 0.00%
2024-10-25 0 0.320 0.290 0.350 - - 0 0 - 0.303 0.275 0.331 - - 0 - 0.00%
2024-10-24 0 0.320 0.280 0.320 - - 0 0 - 0.303 0.265 0.303 - - 0 - -1.54%
2024-10-23 0 0.325 0.280 0.350 0.325 0.325 4,000 1,300 0.3250 0.308 0.265 0.331 0.308 0.308 4,225 0.3077 1.56%
2024-10-22 0 0.320 0.305 0.320 0.320 0.320 4,000 1,280 0.3200 0.303 0.289 0.303 0.303 0.303 4,225 0.3030 -3.03%
2024-10-21 0 0.330 0.290 0.350 - - 0 0 - 0.312 0.275 0.331 - - 0 - 0.00%
2024-10-18 0 0.330 0.295 0.330 0.330 0.330 4,000 1,320 0.3300 0.312 0.279 0.312 0.312 0.312 4,225 0.3124 0.00%
2024-10-17 0 0.330 0.300 0.335 - - 0 0 - 0.312 0.284 0.317 - - 0 - -1.49%
2024-10-16 0 0.335 0.285 0.340 - - 0 0 - 0.317 0.270 0.322 - - 0 - 0.00%
2024-10-15 0 0.335 0.300 0.335 - - 0 0 - 0.317 0.284 0.317 - - 0 - 0.00%
2024-10-14 0 0.335 0.300 0.335 0.300 0.335 31,000 9,380 0.3026 0.317 0.284 0.317 0.284 0.317 32,743 0.2865 1.52%
2024-10-10 0 0.330 0.330 0.335 - - 0 0 - 0.312 0.312 0.317 - - 0 - 1.54%
2024-10-09 0 0.325 0.290 0.335 - - 0 0 - 0.308 0.275 0.317 - - 0 - 0.00%
2024-10-08 0 0.325 0.300 0.330 - - 0 0 - 0.308 0.284 0.312 - - 0 - 0.00%
2024-10-07 0 0.325 0.290 0.330 0.325 0.325 20,000 6,500 0.3250 0.308 0.275 0.312 0.308 0.308 21,125 0.3077 1.56%
2024-10-04 0 0.320 0.320 0.330 0.300 0.330 164,000 53,520 0.3263 0.303 0.303 0.312 0.284 0.312 173,222 0.3090 1.59%
2024-10-03 0 0.315 0.315 0.330 0.305 0.310 48,000 14,700 0.3063 0.298 0.298 0.312 0.289 0.293 50,699 0.2899 6.78%
2024-10-02 0 0.295 0.295 0.305 0.290 0.290 6,000 1,700 0.2833 0.279 0.279 0.289 0.275 0.275 6,337 0.2682 1.72%
2024-09-30 0 0.290 0.285 0.305 0.285 0.295 13,000 3,750 0.2885 0.275 0.270 0.289 0.270 0.279 13,731 0.2731 0.00%
2024-09-27 0 0.290 0.285 0.290 - - 0 0 - 0.275 0.270 0.275 - - 0 - -1.69%
2024-09-26 0 0.295 0.285 0.295 - - 0 0 - 0.279 0.270 0.279 - - 0 - -3.28%
2024-09-25 0 0.305 0.285 0.305 - - 0 0 - 0.289 0.270 0.289 - - 0 - -1.61%
2024-09-24 0 0.310 0.310 0.410 0.280 0.305 14,000 4,010 0.2864 0.293 0.293 0.388 0.265 0.289 14,787 0.2712 0.98%
2024-09-23 0 0.307 0.285 0.350 - - 0 0 - 0.291 0.270 0.331 - - 0 - 0.00%
2024-09-20 0 0.315 0.315 0.335 - - 0 0 - 0.291 0.291 0.309 - - 0 - 1.61%
2024-09-19 0 0.310 0.300 0.320 0.310 0.310 52,000 16,120 0.3100 0.286 0.277 0.295 0.286 0.286 56,355 0.2860 0.00%
2024-09-17 0 0.310 0.300 0.310 - - 0 0 - 0.286 0.277 0.286 - - 0 - 0.00%
2024-09-16 0 0.310 0.300 0.310 - - 0 0 - 0.286 0.277 0.286 - - 0 - 0.00%
2024-09-13 0 0.310 0.290 0.310 0.300 0.320 57,129 17,336 0.3035 0.286 0.268 0.286 0.277 0.295 61,914 0.2800 -1.59%
2024-09-12 0 0.315 0.290 0.320 - - 0 0 - 0.291 0.268 0.295 - - 0 - 0.00%
2024-09-11 0 0.315 0.290 0.320 - - 0 0 - 0.291 0.268 0.295 - - 0 - 0.00%
2024-09-10 0 0.315 0.290 0.320 - - 300 94 0.3133 0.291 0.268 0.295 - - 325 0.2891 0.00%
2024-09-09 0 0.315 0.290 0.320 - - 0 0 - 0.291 0.268 0.295 - - 0 - 0.00%
2024-09-05 0 0.315 0.315 0.320 0.285 0.305 11,000 3,170 0.2882 0.291 0.291 0.295 0.263 0.281 11,921 0.2659 1.61%
2024-09-04 0 0.310 0.310 0.320 0.290 0.290 5,000 1,440 0.2880 0.286 0.286 0.295 0.268 0.268 5,419 0.2657 0.00%
2024-09-03 0 0.310 0.295 0.310 - - 0 0 - 0.286 0.272 0.286 - - 0 - -3.12%
2024-09-02 0 0.320 0.290 0.320 - - 0 0 - 0.295 0.268 0.295 - - 0 - 0.00%
2024-08-30 0 0.320 0.295 0.320 - - 0 0 - 0.295 0.272 0.295 - - 0 - 0.00%
2024-08-29 0 0.320 0.290 0.320 0.300 0.320 52,000 15,740 0.3027 0.295 0.268 0.295 0.277 0.295 56,355 0.2793 0.00%
2024-08-28 0 0.320 0.290 0.320 - - 0 0 - 0.295 0.268 0.295 - - 0 - -3.03%
2024-08-27 0 0.330 0.300 0.330 0.320 0.330 100,000 32,400 0.3240 0.304 0.277 0.304 0.295 0.304 108,376 0.2990 3.13%
2024-08-26 0 0.320 0.285 0.320 - - 0 0 - 0.295 0.263 0.295 - - 0 - 0.00%
2024-08-23 0 0.320 0.320 0.390 - - 0 0 - 0.295 0.295 0.360 - - 0 - 1.59%
2024-08-22 0 0.315 0.290 0.350 - - 0 0 - 0.291 0.268 0.323 - - 0 - 0.00%
2024-08-21 0 0.315 0.290 - - - 0 0 - 0.291 0.268 - - - 0 - 0.00%
2024-08-20 0 0.315 0.285 0.360 - - 0 0 - 0.291 0.263 0.332 - - 0 - 0.00%
2024-08-19 0 0.315 0.285 0.350 - - 0 0 - 0.291 0.263 0.323 - - 0 - 0.00%
2024-08-16 0 0.315 0.315 0.450 - - 0 0 - 0.291 0.291 0.415 - - 0 - 1.61%
2024-08-15 0 0.310 0.285 0.350 - - 0 0 - 0.286 0.263 0.323 - - 0 - 0.00%
2024-08-14 0 0.310 0.285 0.350 - - 0 0 - 0.286 0.263 0.323 - - 0 - 0.00%
2024-08-13 0 0.310 0.285 0.350 - - 0 0 - 0.286 0.263 0.323 - - 0 - 0.00%
2024-08-12 0 0.310 0.285 0.350 - - 0 0 - 0.286 0.263 0.323 - - 0 - 0.00%
2024-08-09 0 0.310 0.285 0.340 - - 0 0 - 0.286 0.263 0.314 - - 0 - 0.00%
2024-08-08 0 0.310 0.290 0.340 - - 2,000 550 0.2750 0.286 0.268 0.314 - - 2,168 0.2537 0.00%
2024-08-07 0 0.310 0.285 0.480 - - 0 0 - 0.286 0.263 0.443 - - 0 - 0.00%
2024-08-06 0 0.310 0.285 0.340 - - 0 0 - 0.286 0.263 0.314 - - 0 - 0.00%
2024-08-05 0 0.310 0.285 0.780 0.280 0.310 54,000 15,320 0.2837 0.286 0.263 0.720 0.258 0.286 58,523 0.2618 1.64%
2024-08-02 0 0.305 0.285 0.350 - - 0 0 - 0.281 0.263 0.323 - - 0 - 0.00%
2024-08-01 0 0.305 0.285 0.350 - - 0 0 - 0.281 0.263 0.323 - - 0 - 0.00%
2024-07-31 0 0.305 0.285 0.340 - - 0 0 - 0.281 0.263 0.314 - - 0 - 0.00%
2024-07-30 0 0.305 0.285 0.330 - - 0 0 - 0.281 0.263 0.304 - - 0 - 0.00%
2024-07-29 0 0.305 0.285 0.325 0.285 0.305 12,000 3,560 0.2967 0.281 0.263 0.300 0.263 0.281 13,005 0.2737 1.67%
2024-07-26 0 0.300 0.285 0.300 - - 0 0 - 0.277 0.263 0.277 - - 0 - 0.00%
2024-07-25 0 0.300 0.275 0.300 0.300 0.315 49,800 15,346 0.3082 0.277 0.254 0.277 0.277 0.291 53,971 0.2843 -3.23%
2024-07-24 0 0.310 0.275 0.380 - - 0 0 - 0.286 0.254 0.351 - - 0 - 0.00%
2024-07-23 0 0.310 0.310 0.350 0.280 0.295 10,000 2,830 0.2830 0.286 0.286 0.323 0.258 0.272 10,838 0.2611 1.64%
2024-07-22 0 0.305 0.275 0.370 - - 0 0 - 0.281 0.254 0.341 - - 0 - 0.00%
2024-07-19 0 0.305 0.275 0.330 - - 0 0 - 0.281 0.254 0.304 - - 0 - 0.00%
2024-07-18 0 0.305 0.275 0.350 - - 0 0 - 0.281 0.254 0.323 - - 0 - 0.00%
2024-07-17 0 0.305 0.275 0.330 - - 0 0 - 0.281 0.254 0.304 - - 0 - 0.00%
2024-07-16 0 0.305 0.275 0.315 - - 0 0 - 0.281 0.254 0.291 - - 0 - 0.00%
2024-07-15 0 0.305 0.275 0.315 - - 0 0 - 0.281 0.254 0.291 - - 0 - 0.00%
2024-07-12 0 0.305 0.285 0.315 0.295 0.305 12,000 3,580 0.2983 0.281 0.263 0.291 0.272 0.281 13,005 0.2753 1.67%
2024-07-11 0 0.300 0.275 0.305 - - 0 0 - 0.277 0.254 0.281 - - 0 - -1.64%
2024-07-10 0 0.305 0.275 0.315 - - 0 0 - 0.281 0.254 0.291 - - 0 - 0.00%
2024-07-09 0 0.305 0.275 0.350 - - 0 0 - 0.281 0.254 0.323 - - 0 - 0.00%
2024-07-08 0 0.305 0.280 0.330 - - 0 0 - 0.281 0.258 0.304 - - 0 - 0.00%
2024-07-05 0 0.305 0.275 0.325 - - 0 0 - 0.281 0.254 0.300 - - 0 - 0.00%
2024-07-04 0 0.305 0.275 0.320 0.305 0.305 4,000 1,220 0.3050 0.281 0.254 0.295 0.281 0.281 4,335 0.2814 3.39%
2024-07-03 0 0.295 0.290 0.320 - - 0 0 - 0.272 0.268 0.295 - - 0 - 0.00%
2024-07-02 0 0.295 0.275 0.320 - - 0 0 - 0.272 0.254 0.295 - - 0 - -1.67%
2024-06-28 0 0.300 0.275 0.300 - - 0 0 - 0.277 0.254 0.277 - - 0 - 0.00%
2024-06-27 0 0.300 0.275 0.330 - - 0 0 - 0.277 0.254 0.304 - - 0 - 0.00%
2024-06-26 0 0.300 0.280 0.325 - - 0 0 - 0.277 0.258 0.300 - - 0 - 0.00%
2024-06-25 0 0.300 0.280 0.325 - - 0 0 - 0.277 0.258 0.300 - - 0 - 0.00%
2024-06-24 0 0.300 0.300 0.315 0.290 0.290 20,000 5,800 0.2900 0.277 0.277 0.291 0.268 0.268 21,675 0.2676 0.00%
2024-06-21 0 0.300 0.275 0.325 - - 0 0 - 0.277 0.254 0.300 - - 0 - 0.00%
2024-06-20 0 0.300 0.275 0.330 - - 0 0 - 0.277 0.254 0.304 - - 0 - 0.00%
2024-06-19 0 0.300 0.275 0.330 - - 0 0 - 0.277 0.254 0.304 - - 0 - 0.00%
2024-06-18 0 0.300 0.275 0.320 - - 0 0 - 0.277 0.254 0.295 - - 0 - 0.00%
2024-06-17 0 0.300 0.280 0.320 - - 0 0 - 0.277 0.258 0.295 - - 0 - 0.00%
2024-06-14 0 0.300 0.285 0.300 0.285 0.300 91,000 26,215 0.2881 0.277 0.263 0.277 0.263 0.277 98,622 0.2658 0.00%
2024-06-13 0 0.300 0.295 0.305 0.300 0.300 4,000 1,200 0.3000 0.277 0.272 0.281 0.277 0.277 4,335 0.2768 1.69%
2024-06-12 0 0.295 0.295 0.320 - - 0 0 - 0.272 0.272 0.295 - - 0 - 0.00%
2024-06-11 0 0.295 0.295 0.320 - - 0 0 - 0.272 0.272 0.295 - - 0 - 0.00%
2024-06-07 0 0.295 0.280 0.325 - - 0 0 - 0.272 0.258 0.300 - - 0 - 0.00%
2024-06-06 0 0.295 0.295 0.315 - - 0 0 - 0.272 0.272 0.291 - - 0 - 0.00%
2024-06-05 0 0.295 0.295 0.330 - - 0 0 - 0.272 0.272 0.304 - - 0 - 0.00%
2024-06-04 0 0.295 0.285 0.295 0.290 0.295 8,000 2,340 0.2925 0.272 0.263 0.272 0.268 0.272 8,670 0.2699 3.51%
2024-06-03 0 0.285 0.275 0.300 0.285 0.285 5,000 1,400 0.2800 0.263 0.254 0.277 0.263 0.263 5,419 0.2584 0.71%
2024-05-31 0 0.295 0.285 0.295 - - 0 0 - 0.261 0.252 0.261 - - 0 - 0.00%
2024-05-30 0 0.295 0.285 0.300 0.285 0.295 100,000 28,980 0.2898 0.261 0.252 0.266 0.252 0.261 112,971 0.2565 0.00%
2024-05-29 0 0.295 0.290 0.295 0.280 0.295 168,000 47,760 0.2843 0.261 0.257 0.261 0.248 0.261 189,792 0.2516 0.00%
2024-05-28 0 0.295 0.280 0.300 - - 0 0 - 0.261 0.248 0.266 - - 0 - 0.00%
2024-05-27 0 0.295 0.290 0.300 0.285 0.295 44,800 12,916 0.2883 0.261 0.257 0.266 0.252 0.261 50,611 0.2552 -1.67%
2024-05-24 0 0.300 0.280 0.300 - - 0 0 - 0.266 0.248 0.266 - - 0 - 0.00%
2024-05-23 0 0.300 0.290 0.300 0.285 0.300 25,000 7,210 0.2884 0.266 0.257 0.266 0.252 0.266 28,243 0.2553 0.00%
2024-05-22 0 0.300 0.290 0.300 0.290 0.300 44,000 12,840 0.2918 0.266 0.257 0.266 0.257 0.266 49,707 0.2583 0.00%
2024-05-21 0 0.300 0.290 0.300 0.265 0.300 65,800 18,224 0.2770 0.266 0.257 0.266 0.235 0.266 74,335 0.2452 -1.64%
2024-05-20 0 0.305 0.295 0.310 0.300 0.305 92,000 27,640 0.3004 0.270 0.261 0.274 0.266 0.270 103,934 0.2659 3.39%
2024-05-17 0 0.295 0.270 0.295 0.295 0.295 60,440 17,812 0.2947 0.261 0.239 0.261 0.261 0.261 68,280 0.2609 1.72%
2024-05-16 0 0.290 0.270 0.295 - - 0 0 - 0.257 0.239 0.261 - - 0 - 0.00%
2024-05-14 0 0.290 0.290 0.300 0.280 0.290 23,000 6,420 0.2791 0.257 0.257 0.266 0.248 0.257 25,983 0.2471 0.00%
2024-05-13 0 0.290 0.280 0.295 - - 0 0 - 0.257 0.248 0.261 - - 0 - 0.00%
2024-05-10 0 0.290 0.285 0.295 0.280 0.290 144,000 40,660 0.2824 0.257 0.252 0.261 0.248 0.257 162,679 0.2499 1.75%
2024-05-09 0 0.285 0.280 0.295 - - 0 0 - 0.252 0.248 0.261 - - 0 - 0.00%
2024-05-08 0 0.285 0.280 0.285 - - 1,000 260 0.2600 0.252 0.248 0.252 - - 1,130 0.2301 -1.72%
2024-05-07 0 0.290 0.280 0.290 0.280 0.290 100,000 28,400 0.2840 0.257 0.248 0.257 0.248 0.257 112,971 0.2514 0.00%
2024-05-06 0 0.290 0.270 0.290 - - 0 0 - 0.257 0.239 0.257 - - 0 - 0.00%
2024-05-03 0 0.290 0.280 0.290 0.280 0.290 18,000 5,090 0.2828 0.257 0.248 0.257 0.248 0.257 20,335 0.2503 0.00%
2024-05-02 0 0.290 0.280 0.295 - - 0 0 - 0.257 0.248 0.261 - - 0 - 0.00%
2024-04-30 0 0.290 0.280 0.290 - - 0 0 - 0.257 0.248 0.257 - - 0 - -1.69%
2024-04-29 0 0.295 0.280 0.295 - - 0 0 - 0.261 0.248 0.261 - - 0 - 0.00%
2024-04-26 0 0.295 0.285 0.295 0.280 0.295 88,000 24,740 0.2811 0.261 0.252 0.261 0.248 0.261 99,415 0.2489 1.72%
2024-04-25 0 0.290 0.275 0.290 0.290 0.290 36,000 10,440 0.2900 0.257 0.243 0.257 0.257 0.257 40,670 0.2567 0.00%
2024-04-24 0 0.290 0.275 0.290 0.285 0.290 32,000 9,240 0.2888 0.257 0.243 0.257 0.252 0.257 36,151 0.2556 -1.69%
2024-04-23 0 0.295 0.275 0.295 - - 0 0 - 0.261 0.243 0.261 - - 0 - 0.00%
2024-04-22 0 0.295 0.275 0.300 0.275 0.295 13,000 3,680 0.2831 0.261 0.243 0.266 0.243 0.261 14,686 0.2506 1.72%
2024-04-19 0 0.290 0.275 0.300 - - 0 0 - 0.257 0.243 0.266 - - 0 - 0.00%
2024-04-18 0 0.290 0.275 0.300 - - 0 0 - 0.257 0.243 0.266 - - 0 - 0.00%
2024-04-17 0 0.290 0.275 0.300 - - 0 0 - 0.257 0.243 0.266 - - 0 - 0.00%
2024-04-16 0 0.290 0.275 0.300 - - 0 0 - 0.257 0.243 0.266 - - 0 - 0.00%
2024-04-15 0 0.290 0.275 0.300 - - 0 0 - 0.257 0.243 0.266 - - 0 - 0.00%
2024-04-12 0 0.290 0.275 0.295 - - 0 0 - 0.257 0.243 0.261 - - 0 - 0.00%
2024-04-11 0 0.290 0.280 0.290 0.285 0.290 132,000 37,640 0.2852 0.257 0.248 0.257 0.252 0.257 149,122 0.2524 -3.33%
2024-04-10 0 0.300 0.280 0.300 - - 0 0 - 0.266 0.248 0.266 - - 0 - 0.00%
2024-04-09 0 0.300 0.280 0.300 - - 0 0 - 0.266 0.248 0.266 - - 0 - 0.00%
2024-04-08 0 0.300 0.280 0.300 - - 0 0 - 0.266 0.248 0.266 - - 0 - 0.00%
2024-04-05 0 0.300 0.270 0.300 - - 0 0 - 0.266 0.239 0.266 - - 0 - 0.00%
2024-04-03 0 0.300 0.270 0.300 0.280 0.300 21,800 6,328 0.2903 0.266 0.239 0.266 0.248 0.266 24,628 0.2569 0.00%
2024-04-02 0 0.300 0.275 0.300 0.300 0.300 144,000 43,200 0.3000 0.266 0.243 0.266 0.266 0.266 162,679 0.2656 1.69%
2024-03-28 0 0.295 0.265 0.300 - - 0 0 - 0.261 0.235 0.266 - - 0 - 0.00%
2024-03-27 0 0.295 0.265 0.300 - - 0 0 - 0.261 0.235 0.266 - - 0 - 0.00%
2024-03-26 0 0.295 0.265 0.300 - - 0 0 - 0.261 0.235 0.266 - - 0 - 0.00%
2024-03-25 0 0.295 0.260 0.300 - - 0 0 - 0.261 0.230 0.266 - - 0 - 0.00%
2024-03-22 0 0.295 0.255 0.295 - - 0 0 - 0.261 0.226 0.261 - - 0 - 0.00%
2024-03-21 0 0.295 0.270 0.300 - - 0 0 - 0.261 0.239 0.266 - - 0 - 0.00%
2024-03-20 0 0.295 0.265 0.300 - - 0 0 - 0.261 0.235 0.266 - - 0 - 0.00%
2024-03-19 0 0.295 0.270 0.300 - - 2,000 510 0.2550 0.261 0.239 0.266 - - 2,259 0.2257 -1.67%
2024-03-18 0 0.300 0.270 0.300 - - 0 0 - 0.266 0.239 0.266 - - 0 - 0.00%
2024-03-15 0 0.300 0.270 0.300 - - 0 0 - 0.266 0.239 0.266 - - 0 - 0.00%
2024-03-14 0 0.300 0.270 0.300 - - 0 0 - 0.266 0.239 0.266 - - 0 - 0.00%
2024-03-13 0 0.300 0.270 0.300 0.295 0.300 100,000 29,800 0.2980 0.266 0.239 0.266 0.261 0.266 112,971 0.2638 3.45%
2024-03-12 0 0.290 0.260 0.295 - - 0 0 - 0.257 0.230 0.261 - - 0 - 0.00%
2024-03-11 0 0.290 0.255 0.295 - - 0 0 - 0.257 0.226 0.261 - - 0 - 0.00%
2024-03-08 0 0.290 0.265 0.295 - - 0 0 - 0.257 0.235 0.261 - - 0 - 0.00%
2024-03-07 0 0.290 0.265 0.295 - - 2,600 676 0.2600 0.257 0.235 0.261 - - 2,937 0.2301 0.00%
2024-03-06 0 0.290 0.270 0.295 - - 0 0 - 0.257 0.239 0.261 - - 0 - 0.00%
2024-03-05 0 0.290 0.285 0.295 0.285 0.290 14,000 3,990 0.2850 0.257 0.252 0.261 0.252 0.257 15,816 0.2523 -3.33%
2024-03-04 0 0.300 0.290 0.300 - - 0 0 - 0.266 0.257 0.266 - - 0 - 0.00%
2024-03-01 0 0.300 0.290 0.300 - - 0 0 - 0.266 0.257 0.266 - - 0 - 0.00%
2024-02-29 0 0.300 0.290 0.300 - - 0 0 - 0.266 0.257 0.266 - - 0 - 0.00%
2024-02-28 0 0.300 0.290 0.300 - - 0 0 - 0.266 0.257 0.266 - - 0 - -1.64%
2024-02-27 0 0.305 0.290 0.340 - - 0 0 - 0.270 0.257 0.301 - - 0 - 0.00%
2024-02-26 0 0.305 0.290 0.345 - - 0 0 - 0.270 0.257 0.305 - - 0 - 0.00%
2024-02-23 0 0.305 0.290 0.335 - - 0 0 - 0.270 0.257 0.297 - - 0 - 0.00%
2024-02-22 0 0.305 0.290 0.335 - - 0 0 - 0.270 0.257 0.297 - - 0 - 0.00%
2024-02-21 0 0.305 0.290 0.335 0.285 0.305 27,000 7,810 0.2893 0.270 0.257 0.297 0.252 0.270 30,502 0.2560 0.00%
2024-02-20 0 0.305 0.295 0.325 0.290 0.305 24,000 7,020 0.2925 0.270 0.261 0.288 0.257 0.270 27,113 0.2589 1.67%
2024-02-19 0 0.300 0.290 0.300 - - 0 0 - 0.266 0.257 0.266 - - 0 - -1.64%
2024-02-16 0 0.305 0.290 0.310 - - 0 0 - 0.270 0.257 0.274 - - 0 - -1.61%
2024-02-15 0 0.310 0.290 0.345 - - 0 0 - 0.274 0.257 0.305 - - 0 - 0.00%
2024-02-14 0 0.310 0.290 0.350 - - 0 0 - 0.274 0.257 0.310 - - 0 - 0.00%
2024-02-09 0 0.310 0.300 0.340 0.310 0.310 4,000 1,240 0.3100 0.274 0.266 0.301 0.274 0.274 4,519 0.2744 1.64%
2024-02-08 0 0.305 0.290 0.330 - - 0 0 - 0.270 0.257 0.292 - - 0 - 0.00%
2024-02-07 0 0.305 0.305 0.325 0.290 0.290 8,000 2,320 0.2900 0.270 0.270 0.288 0.257 0.257 9,038 0.2567 -3.17%
2024-02-06 0 0.315 0.290 0.345 - - 1,000 270 0.2700 0.279 0.257 0.305 - - 1,130 0.2390 0.00%
2024-02-05 0 0.315 0.290 0.360 0.290 0.315 12,000 3,640 0.3033 0.279 0.257 0.319 0.257 0.279 13,557 0.2685 -1.56%
2024-02-02 0 0.320 0.300 0.350 0.295 0.320 34,000 10,100 0.2971 0.283 0.266 0.310 0.261 0.283 38,410 0.2630 0.00%
2024-02-01 0 0.320 0.290 0.350 - - 0 0 - 0.283 0.257 0.310 - - 0 - 0.00%
2024-01-31 0 0.320 0.290 0.350 - - 0 0 - 0.283 0.257 0.310 - - 0 - 0.00%
2024-01-30 0 0.320 0.290 0.350 0.320 0.320 4,000 1,280 0.3200 0.283 0.257 0.310 0.283 0.283 4,519 0.2833 4.92%
2024-01-29 0 0.305 0.295 0.305 - - 0 0 - 0.270 0.261 0.270 - - 0 - -3.17%
2024-01-26 0 0.315 0.295 0.335 - - 0 0 - 0.279 0.261 0.297 - - 0 - 0.00%
2024-01-25 0 0.315 0.290 0.335 - - 0 0 - 0.279 0.257 0.297 - - 0 - 0.00%
2024-01-24 0 0.315 0.290 0.330 0.315 0.315 4,000 1,260 0.3150 0.279 0.257 0.292 0.279 0.279 4,519 0.2788 3.28%
2024-01-23 0 0.305 0.305 0.340 0.290 0.290 5,600 1,600 0.2857 0.270 0.270 0.301 0.257 0.257 6,326 0.2529 0.00%
2024-01-22 0 0.305 0.280 0.350 - - 0 0 - 0.270 0.248 0.310 - - 0 - 0.00%
2024-01-19 0 0.305 0.280 0.330 0.275 0.305 27,000 7,730 0.2863 0.270 0.248 0.292 0.243 0.270 30,502 0.2534 0.00%
2024-01-18 0 0.305 0.270 0.350 - - 0 0 - 0.270 0.239 0.310 - - 0 - 0.00%
2024-01-17 0 0.305 0.280 0.305 0.305 0.305 20,000 6,100 0.3050 0.270 0.248 0.270 0.270 0.270 22,594 0.2700 0.00%
2024-01-16 0 0.305 0.300 0.305 0.305 0.310 36,000 11,080 0.3078 0.270 0.266 0.270 0.270 0.274 40,670 0.2724 -7.58%
2024-01-15 0 0.330 0.305 0.360 - - 0 0 - 0.292 0.270 0.319 - - 0 - 0.00%
2024-01-12 0 0.330 0.305 0.335 - - 0 0 - 0.292 0.270 0.297 - - 0 - 0.00%
2024-01-11 0 0.330 0.305 0.330 0.305 0.330 131,100 40,223 0.3068 0.292 0.270 0.292 0.270 0.292 148,105 0.2716 -1.49%
2024-01-10 0 0.335 0.310 0.350 - - 0 0 - 0.297 0.274 0.310 - - 0 - 0.00%
2024-01-09 0 0.335 0.305 0.345 - - 0 0 - 0.297 0.270 0.305 - - 0 - 0.00%
2024-01-08 0 0.335 0.310 0.360 - - 0 0 - 0.297 0.274 0.319 - - 0 - 0.00%
2024-01-05 0 0.335 0.315 0.335 - - 2,000 590 0.2950 0.297 0.279 0.297 - - 2,259 0.2611 0.00%
2024-01-04 0 0.335 0.310 0.335 - - 0 0 - 0.297 0.274 0.297 - - 0 - 0.00%
2024-01-03 0 0.335 0.315 0.335 0.315 0.340 28,000 9,100 0.3250 0.297 0.279 0.297 0.279 0.301 31,632 0.2877 0.00%
2024-01-02 0 0.335 0.335 0.350 - - 0 0 - 0.297 0.297 0.310 - - 0 - 4.69%
2023-12-29 0 0.320 0.305 0.320 0.295 0.325 77,000 24,520 0.3184 0.283 0.270 0.283 0.261 0.288 86,988 0.2819 0.00%
2023-12-28 0 0.320 0.315 0.320 0.315 0.320 9,200 2,900 0.3152 0.283 0.279 0.283 0.279 0.283 10,393 0.2790 0.00%
2023-12-27 0 0.320 0.315 0.320 0.295 0.350 226,800 69,664 0.3072 0.283 0.279 0.283 0.261 0.310 256,219 0.2719 -3.03%
2023-12-22 0 0.330 0.295 0.350 - - 0 0 - 0.292 0.261 0.310 - - 0 - 0.00%
2023-12-21 0 0.330 0.305 0.340 0.300 0.330 76,000 24,120 0.3174 0.292 0.270 0.301 0.266 0.292 85,858 0.2809 -4.35%
2023-12-20 0 0.345 0.290 0.345 0.345 0.345 48,000 16,560 0.3450 0.305 0.257 0.305 0.305 0.305 54,226 0.3054 13.11%
2023-12-19 0 0.305 0.285 0.345 0.295 0.305 21,000 6,105 0.2907 0.270 0.252 0.305 0.261 0.270 23,724 0.2573 3.39%
2023-12-18 0 0.295 0.260 0.295 - - 0 0 - 0.261 0.230 0.261 - - 0 - 0.00%
2023-12-15 0 0.295 0.275 0.295 - - 0 0 - 0.261 0.243 0.261 - - 0 - 0.00%
2023-12-14 0 0.295 0.255 0.295 0.275 0.295 10,000 2,810 0.2810 0.261 0.226 0.261 0.243 0.261 11,297 0.2487 0.00%
2023-12-13 0 0.295 0.260 0.295 - - 0 0 - 0.261 0.230 0.261 - - 0 - 0.00%
2023-12-12 0 0.295 0.280 0.295 - - 0 0 - 0.261 0.248 0.261 - - 0 - 0.00%
2023-12-11 0 0.295 0.255 0.295 - - 0 0 - 0.261 0.226 0.261 - - 0 - 0.00%
2023-12-08 0 0.295 0.250 0.295 - - 0 0 - 0.261 0.221 0.261 - - 0 - 0.00%
2023-12-07 0 0.295 0.275 0.295 - - 0 0 - 0.261 0.243 0.261 - - 0 - 0.00%
2023-12-06 0 0.295 0.280 0.295 - - 0 0 - 0.261 0.248 0.261 - - 0 - 0.00%
2023-12-05 0 0.295 0.275 0.300 - - 0 0 - 0.261 0.243 0.266 - - 0 - 0.00%
2023-12-04 0 0.295 0.285 0.295 0.290 0.305 86,000 25,130 0.2922 0.261 0.252 0.261 0.257 0.270 97,155 0.2587 -6.35%
2023-12-01 0 0.315 0.300 0.320 0.300 0.315 204,000 61,300 0.3005 0.279 0.266 0.283 0.266 0.279 230,461 0.2660 5.00%
2023-11-30 0 0.300 0.295 0.300 0.300 0.330 49,100 14,973 0.3049 0.266 0.261 0.266 0.266 0.292 55,469 0.2699 -7.69%
2023-11-29 0 0.325 0.290 0.325 - - 0 0 - 0.288 0.257 0.288 - - 0 - 0.00%
2023-11-28 0 0.325 0.290 0.325 - - 0 0 - 0.288 0.257 0.288 - - 0 - 0.00%
2023-11-27 0 0.325 0.290 0.325 - - 0 0 - 0.288 0.257 0.288 - - 0 - 0.00%
2023-11-24 0 0.325 0.290 0.330 - - 0 0 - 0.288 0.257 0.292 - - 0 - 0.00%
2023-11-23 0 0.325 0.315 0.330 - - 0 0 - 0.288 0.279 0.292 - - 0 - 0.00%
2023-11-22 0 0.325 0.290 0.330 - - 0 0 - 0.288 0.257 0.292 - - 0 - -1.52%
2023-11-21 0 0.330 0.290 0.330 - - 0 0 - 0.292 0.257 0.292 - - 0 - 0.00%
2023-11-20 0 0.330 0.290 0.330 - - 0 0 - 0.292 0.257 0.292 - - 0 - 0.00%
2023-11-17 0 0.330 0.300 0.330 - - 0 0 - 0.292 0.266 0.292 - - 0 - 0.00%
2023-11-16 0 0.330 - 0.330 - - 0 0 - 0.292 - 0.292 - - 0 - 0.00%
2023-11-15 0 0.330 0.310 0.330 0.315 0.330 28,000 8,880 0.3171 0.292 0.274 0.292 0.279 0.292 31,632 0.2807 -1.49%
2023-11-14 0 0.335 0.315 0.370 - - 0 0 - 0.297 0.279 0.328 - - 0 - 0.00%
2023-11-13 0 0.335 0.315 0.340 - - 600 177 0.2950 0.297 0.279 0.301 - - 678 0.2611 0.00%
2023-11-10 0 0.335 0.315 0.365 - - 0 0 - 0.297 0.279 0.323 - - 0 - 0.00%
2023-11-09 0 0.335 0.335 0.340 - - 0 0 - 0.297 0.297 0.301 - - 0 - 1.52%
2023-11-08 0 0.330 0.315 0.370 - - 0 0 - 0.292 0.279 0.328 - - 0 - 0.00%
2023-11-07 0 0.330 0.315 0.340 - - 1,600 480 0.3000 0.292 0.279 0.301 - - 1,808 0.2656 0.00%
2023-11-06 0 0.330 0.320 0.340 0.330 0.330 52,000 17,160 0.3300 0.292 0.283 0.301 0.292 0.292 58,745 0.2921 0.00%
2023-11-03 0 0.330 0.315 0.330 - - 0 0 - 0.292 0.279 0.292 - - 0 - 0.00%
2023-11-02 0 0.330 0.330 0.340 0.310 0.310 5,000 1,520 0.3040 0.292 0.292 0.301 0.274 0.274 5,649 0.2691 -4.35%
2023-11-01 0 0.345 0.305 0.345 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2023-10-31 0 0.345 0.310 0.345 - - 0 0 - 0.305 0.274 0.305 - - 0 - 0.00%
2023-10-30 0 0.345 0.305 0.345 - - 0 0 - 0.305 0.270 0.305 - - 0 - 0.00%
2023-10-27 0 0.345 0.305 0.390 - - 0 0 - 0.305 0.270 0.345 - - 0 - 0.00%
2023-10-26 0 0.345 0.345 0.440 - - 0 0 - 0.305 0.305 0.389 - - 0 - 1.47%
2023-10-25 0 0.340 0.320 0.340 - - 0 0 - 0.301 0.283 0.301 - - 0 - -1.45%
2023-10-24 0 0.345 0.345 0.385 - - 0 0 - 0.305 0.305 0.341 - - 0 - 1.47%
2023-10-20 0 0.340 0.315 0.340 - - 0 0 - 0.301 0.279 0.301 - - 0 - 0.00%
2023-10-19 0 0.340 0.320 0.380 - - 0 0 - 0.301 0.283 0.336 - - 0 - 0.00%
2023-10-18 0 0.340 0.320 0.340 - - 0 0 - 0.301 0.283 0.301 - - 0 - 0.00%
2023-10-17 0 0.340 0.320 0.340 - - 0 0 - 0.301 0.283 0.301 - - 0 - 0.00%
2023-10-16 0 0.340 0.315 0.340 - - 0 0 - 0.301 0.279 0.301 - - 0 - 0.00%
2023-10-13 0 0.340 0.300 0.340 - - 0 0 - 0.301 0.266 0.301 - - 0 - 0.00%
2023-10-12 0 0.340 0.300 0.340 - - 0 0 - 0.301 0.266 0.301 - - 0 - 0.00%
2023-10-11 0 0.340 0.290 0.340 - - 0 0 - 0.301 0.257 0.301 - - 0 - 0.00%
2023-10-10 0 0.340 0.290 0.340 0.340 0.340 100,000 34,000 0.3400 0.301 0.257 0.301 0.301 0.301 112,971 0.3010 1.49%
2023-10-09 0 0.335 0.335 0.340 - - 0 0 - 0.297 0.297 0.301 - - 0 - 1.52%
2023-10-06 0 0.330 0.320 0.360 - - 0 0 - 0.292 0.283 0.319 - - 0 - 0.00%
2023-10-05 0 0.330 0.335 0.340 0.315 0.320 26,000 8,190 0.3150 0.292 0.297 0.301 0.279 0.283 29,373 0.2788 -2.94%
2023-10-04 0 0.340 0.330 0.340 0.340 0.340 96,000 32,640 0.3400 0.301 0.292 0.301 0.301 0.301 108,452 0.3010 -1.45%
2023-10-03 0 0.345 0.345 0.360 0.320 0.340 96,000 30,820 0.3210 0.305 0.305 0.319 0.283 0.301 108,452 0.2842 2.99%
2023-09-29 0 0.335 0.335 0.340 - - 0 0 - 0.297 0.297 0.301 - - 0 - 1.52%
2023-09-28 0 0.330 0.325 0.340 - - 0 0 - 0.292 0.288 0.301 - - 0 - 0.00%
2023-09-27 0 0.330 0.320 0.340 - - 3,000 900 0.3000 0.292 0.283 0.301 - - 3,389 0.2656 0.00%
2023-09-26 0 0.330 0.320 0.340 - - 0 0 - 0.292 0.283 0.301 - - 0 - 0.00%
2023-09-25 0 0.330 0.330 0.340 0.320 0.320 5,000 1,570 0.3140 0.292 0.292 0.301 0.283 0.283 5,649 0.2779 -0.60%
2023-09-22 0 0.332 0.320 0.340 - - 0 0 - 0.294 0.283 0.301 - - 0 - 0.00%
2023-09-21 0 0.332 0.320 0.340 - - 0 0 - 0.294 0.283 0.301 - - 0 - -0.00%
2023-09-20 0 0.340 0.320 0.340 - - 0 0 - 0.294 0.277 0.294 - - 0 - 0.00%
2023-09-19 0 0.340 0.325 0.340 - - 30,000 10,200 0.3400 0.294 0.281 0.294 - - 34,708 0.2939 0.00%
2023-09-18 0 0.340 0.320 0.345 - - 0 0 - 0.294 0.277 0.298 - - 0 - 0.00%
2023-09-15 0 0.340 0.340 0.345 0.325 0.325 5,000 1,605 0.3210 0.294 0.294 0.298 0.281 0.281 5,785 0.2775 -1.45%
2023-09-14 0 0.345 0.325 0.380 - - 0 0 - 0.298 0.281 0.328 - - 0 - 0.00%
2023-09-13 0 0.345 0.345 0.480 0.320 0.340 19,500 6,310 0.3236 0.298 0.298 0.415 0.277 0.294 22,560 0.2797 1.47%
2023-09-12 0 0.340 0.325 0.335 - - 0 0 - 0.294 0.281 0.290 - - 0 - 0.00%
2023-09-11 0 0.340 0.325 0.340 - - 0 0 - 0.294 0.281 0.294 - - 0 - 0.00%
2023-09-07 0 0.340 0.295 0.340 - - 0 0 - 0.294 0.255 0.294 - - 0 - 0.00%
2023-09-06 0 0.340 0.310 0.345 - - 0 0 - 0.294 0.268 0.298 - - 0 - 0.00%
2023-09-05 0 0.340 0.300 0.340 - - 0 0 - 0.294 0.259 0.294 - - 0 - 0.00%
2023-09-04 0 0.340 0.300 0.345 - - 0 0 - 0.294 0.259 0.298 - - 0 - 0.00%
2023-08-31 0 0.340 0.295 0.340 - - 0 0 - 0.294 0.255 0.294 - - 0 - 0.00%
2023-08-30 0 0.340 0.290 0.340 - - 0 0 - 0.294 0.251 0.294 - - 0 - 0.00%
2023-08-29 0 0.340 0.300 0.345 - - 0 0 - 0.294 0.259 0.298 - - 0 - 0.00%
2023-08-28 0 0.340 0.295 0.340 - - 0 0 - 0.294 0.255 0.294 - - 0 - 0.00%
2023-08-25 0 0.340 0.290 0.340 - - 0 0 - 0.294 0.251 0.294 - - 0 - 0.00%
2023-08-24 0 0.340 0.290 0.340 - - 0 0 - 0.294 0.251 0.294 - - 0 - 0.00%
2023-08-23 0 0.340 0.300 0.340 - - 0 0 - 0.294 0.259 0.294 - - 0 - 0.00%
2023-08-22 0 0.340 0.300 0.340 - - 0 0 - 0.294 0.259 0.294 - - 0 - 0.00%
2023-08-21 0 0.340 0.300 0.345 - - 0 0 - 0.294 0.259 0.298 - - 0 - 0.00%
2023-08-18 0 0.340 - 0.340 - - 0 0 - 0.294 - 0.294 - - 0 - 0.00%
2023-08-17 0 0.340 0.280 0.340 - - 0 0 - 0.294 0.242 0.294 - - 0 - 0.00%
2023-08-16 0 0.340 0.203 0.340 - - 0 0 - 0.294 0.175 0.294 - - 0 - 0.00%
2023-08-15 0 0.340 - 0.350 - - 0 0 - 0.294 - 0.303 - - 0 - 0.00%
2023-08-14 0 0.340 0.280 0.350 - - 0 0 - 0.294 0.242 0.303 - - 0 - 0.00%
2023-08-11 0 0.340 0.310 0.350 0.305 0.350 44,400 14,694 0.3309 0.294 0.268 0.303 0.264 0.303 51,368 0.2861 -8.11%
2023-08-10 0 0.370 0.335 0.370 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2023-08-09 0 0.370 0.340 0.420 - - 0 0 - 0.320 0.294 0.363 - - 0 - 0.00%
2023-08-08 0 0.370 0.335 0.405 - - 0 0 - 0.320 0.290 0.350 - - 0 - 0.00%
2023-08-07 0 0.370 0.335 0.415 - - 0 0 - 0.320 0.290 0.359 - - 0 - 0.00%
2023-08-04 0 0.370 0.370 0.400 0.330 0.360 20,000 6,805 0.3403 0.320 0.320 0.346 0.285 0.311 23,139 0.2941 1.37%
2023-08-03 0 0.365 0.330 0.405 - - 2,000 670 0.3350 0.315 0.285 0.350 - - 2,314 0.2896 0.00%
2023-08-02 0 0.365 0.330 0.400 - - 0 0 - 0.315 0.285 0.346 - - 0 - 0.00%
2023-08-01 0 0.365 0.330 0.395 - - 0 0 - 0.315 0.285 0.341 - - 0 - 0.00%
2023-07-31 0 0.365 0.330 0.400 - - 1,500 465 0.3100 0.315 0.285 0.346 - - 1,735 0.2679 0.00%
2023-07-28 0 0.365 0.330 0.390 - - 0 0 - 0.315 0.285 0.337 - - 0 - 0.00%
2023-07-27 0 0.365 0.330 0.390 - - 0 0 - 0.315 0.285 0.337 - - 0 - 0.00%
2023-07-26 0 0.365 0.320 0.400 - - 0 0 - 0.315 0.277 0.346 - - 0 - 0.00%
2023-07-25 0 0.365 0.365 0.500 - - 0 0 - 0.315 0.315 0.432 - - 0 - 2.82%
2023-07-24 0 0.355 0.335 0.390 - - 0 0 - 0.307 0.290 0.337 - - 0 - 0.00%
2023-07-21 0 0.355 0.335 0.390 - - 0 0 - 0.307 0.290 0.337 - - 0 - 0.00%
2023-07-20 0 0.355 0.335 0.390 - - 0 0 - 0.307 0.290 0.337 - - 0 - 0.00%
2023-07-19 0 0.355 0.335 0.390 - - 0 0 - 0.307 0.290 0.337 - - 0 - 0.00%
2023-07-18 0 0.355 0.335 0.355 - - 0 0 - 0.307 0.290 0.307 - - 0 - -1.39%
2023-07-14 0 0.360 0.335 0.390 - - 0 0 - 0.311 0.290 0.337 - - 0 - 0.00%
2023-07-13 0 0.360 0.360 0.380 0.355 0.355 4,000 1,420 0.3550 0.311 0.311 0.328 0.307 0.307 4,628 0.3068 2.86%
2023-07-12 0 0.350 0.325 0.365 - - 0 0 - 0.303 0.281 0.315 - - 0 - 0.00%
2023-07-11 0 0.350 0.350 0.365 - - 0 0 - 0.303 0.303 0.315 - - 0 - 1.45%
2023-07-10 0 0.345 0.310 0.365 - - 0 0 - 0.298 0.268 0.315 - - 0 - 0.00%
2023-07-07 0 0.345 0.345 0.365 - - 0 0 - 0.298 0.298 0.315 - - 0 - 2.99%
2023-07-06 0 0.335 0.335 0.365 0.330 0.345 238,500 79,415 0.3330 0.290 0.290 0.315 0.285 0.298 275,929 0.2878 -9.46%
2023-07-05 0 0.370 0.345 0.395 0.345 0.370 13,000 4,650 0.3577 0.320 0.298 0.341 0.298 0.320 15,040 0.3092 -1.33%
2023-07-04 0 0.375 0.350 0.375 - - 0 0 - 0.324 0.303 0.324 - - 0 - 0.00%
2023-07-03 0 0.375 0.345 0.400 - - 0 0 - 0.324 0.298 0.346 - - 0 - 0.00%
2023-06-30 0 0.375 0.345 0.400 - - 0 0 - 0.324 0.298 0.346 - - 0 - 0.00%
2023-06-29 0 0.375 0.345 0.395 - - 0 0 - 0.324 0.298 0.341 - - 0 - 0.00%
2023-06-28 0 0.375 0.375 0.400 0.325 0.365 58,000 19,580 0.3376 0.324 0.324 0.346 0.281 0.315 67,102 0.2918 1.35%
2023-06-27 0 0.370 0.340 0.400 - - 0 0 - 0.320 0.294 0.346 - - 0 - 0.00%
2023-06-26 0 0.370 0.340 0.380 - - 0 0 - 0.320 0.294 0.328 - - 0 - 0.00%
2023-06-23 0 0.370 0.340 0.380 - - 0 0 - 0.320 0.294 0.328 - - 0 - 0.00%
2023-06-21 0 0.370 0.340 0.420 - - 0 0 - 0.320 0.294 0.363 - - 0 - 0.00%
2023-06-20 0 0.370 0.340 0.390 - - 0 0 - 0.320 0.294 0.337 - - 0 - 0.00%
2023-06-19 0 0.370 0.340 0.410 - - 0 0 - 0.320 0.294 0.354 - - 0 - 0.00%
2023-06-16 0 0.370 0.340 0.410 - - 0 0 - 0.320 0.294 0.354 - - 0 - 0.00%
2023-06-15 0 0.370 0.340 0.410 - - 0 0 - 0.320 0.294 0.354 - - 0 - 0.00%
2023-06-14 0 0.370 0.340 0.420 - - 0 0 - 0.320 0.294 0.363 - - 0 - 0.00%
2023-06-13 0 0.370 0.340 0.390 - - 0 0 - 0.320 0.294 0.337 - - 0 - 0.00%
2023-06-12 0 0.370 0.340 0.395 0.370 0.370 60,000 22,200 0.3700 0.320 0.294 0.341 0.320 0.320 69,416 0.3198 0.00%
2023-06-09 0 0.370 0.340 0.410 - - 0 0 - 0.320 0.294 0.354 - - 0 - 0.00%
2023-06-08 0 0.370 0.340 0.400 - - 0 0 - 0.320 0.294 0.346 - - 0 - 0.00%
2023-06-07 0 0.370 0.340 0.410 - - 0 0 - 0.320 0.294 0.354 - - 0 - 0.00%
2023-06-06 0 0.370 0.340 0.420 - - 0 0 - 0.320 0.294 0.363 - - 0 - 0.00%
2023-06-05 0 0.370 0.360 0.410 0.370 0.370 80,000 29,600 0.3700 0.320 0.311 0.354 0.320 0.320 92,555 0.3198 0.00%
2023-06-02 0 0.370 0.370 0.465 - - 0 0 - 0.320 0.320 0.402 - - 0 - 4.82%
2023-06-01 0 0.353 0.340 0.400 - - 0 0 - 0.305 0.294 0.346 - - 0 - -0.00%
2023-05-31 0 0.365 0.350 0.410 - - 0 0 - 0.305 0.293 0.343 - - 0 - 0.00%
2023-05-30 0 0.365 0.350 0.410 - - 0 0 - 0.305 0.293 0.343 - - 0 - 0.00%
2023-05-29 0 0.365 0.350 0.365 - - 200 66 0.3300 0.305 0.293 0.305 - - 239 0.2759 0.00%
2023-05-25 0 0.365 0.350 0.410 - - 0 0 - 0.305 0.293 0.343 - - 0 - 0.00%
2023-05-24 0 0.365 0.350 0.410 - - 0 0 - 0.305 0.293 0.343 - - 0 - 0.00%
2023-05-23 0 0.365 0.350 0.485 - - 0 0 - 0.305 0.293 0.405 - - 0 - 0.00%
2023-05-22 0 0.365 0.350 0.490 - - 0 0 - 0.305 0.293 0.410 - - 0 - 0.00%
2023-05-19 0 0.365 0.350 0.410 - - 0 0 - 0.305 0.293 0.343 - - 0 - 0.00%
2023-05-18 0 0.365 0.350 0.400 - - 0 0 - 0.305 0.293 0.334 - - 0 - 0.00%
2023-05-17 0 0.365 0.350 0.390 0.350 0.365 20,000 7,060 0.3530 0.305 0.293 0.326 0.293 0.305 23,925 0.2951 1.39%
2023-05-16 0 0.360 0.350 0.365 - - 0 0 - 0.301 0.293 0.305 - - 0 - 0.00%
2023-05-15 0 0.360 0.360 0.365 0.340 0.365 64,400 22,450 0.3486 0.301 0.301 0.305 0.284 0.305 77,039 0.2914 -5.26%
2023-05-12 0 0.380 0.350 0.400 0.350 0.385 60,000 21,380 0.3563 0.318 0.293 0.334 0.293 0.322 71,776 0.2979 1.33%
2023-05-11 0 0.375 0.350 0.400 - - 0 0 - 0.313 0.293 0.334 - - 0 - 0.00%
2023-05-10 0 0.375 0.350 0.400 - - 0 0 - 0.313 0.293 0.334 - - 0 - 0.00%
2023-05-09 0 0.375 0.350 0.420 - - 0 0 - 0.313 0.293 0.351 - - 0 - 0.00%
2023-05-08 0 0.375 0.350 0.400 - - 0 0 - 0.313 0.293 0.334 - - 0 - 0.00%
2023-05-05 0 0.375 0.350 0.410 - - 0 0 - 0.313 0.293 0.343 - - 0 - 0.00%
2023-05-04 0 0.375 0.375 0.410 0.365 0.370 20,000 7,320 0.3660 0.313 0.313 0.343 0.305 0.309 23,925 0.3060 2.74%
2023-05-03 0 0.365 0.355 0.370 - - 0 0 - 0.305 0.297 0.309 - - 0 - 0.00%
2023-05-02 0 0.365 0.365 0.370 0.365 0.365 19,600 7,082 0.3613 0.305 0.305 0.309 0.305 0.305 23,447 0.3020 0.00%
2023-04-28 0 0.365 0.350 0.365 - - 0 0 - 0.305 0.293 0.305 - - 0 - 0.00%
2023-04-27 0 0.365 0.350 0.370 - - 0 0 - 0.305 0.293 0.309 - - 0 - 0.00%
2023-04-26 0 0.365 0.355 0.365 0.350 0.365 14,000 4,930 0.3521 0.305 0.297 0.305 0.293 0.305 16,748 0.2944 -1.35%
2023-04-25 0 0.370 0.350 0.370 - - 0 0 - 0.309 0.293 0.309 - - 0 - 0.00%
2023-04-24 0 0.370 0.350 0.370 - - 0 0 - 0.309 0.293 0.309 - - 0 - 0.00%
2023-04-21 0 0.370 0.355 0.370 - - 0 0 - 0.309 0.297 0.309 - - 0 - 0.00%
2023-04-20 0 0.370 0.355 0.370 - - 0 0 - 0.309 0.297 0.309 - - 0 - 0.00%
2023-04-19 0 0.370 0.350 0.370 - - 0 0 - 0.309 0.293 0.309 - - 0 - 0.00%
2023-04-18 0 0.370 0.350 0.370 0.340 0.370 10,000 3,470 0.3470 0.309 0.293 0.309 0.284 0.309 11,963 0.2901 1.37%
2023-04-17 0 0.365 0.340 0.380 - - 0 0 - 0.305 0.284 0.318 - - 0 - 0.00%
2023-04-14 0 0.365 0.345 0.380 - - 0 0 - 0.305 0.288 0.318 - - 0 - 0.00%
2023-04-13 0 0.365 0.340 0.380 - - 0 0 - 0.305 0.284 0.318 - - 0 - 0.00%
2023-04-12 0 0.365 0.345 0.380 - - 0 0 - 0.305 0.288 0.318 - - 0 - 0.00%
2023-04-11 0 0.365 0.345 0.380 - - 0 0 - 0.305 0.288 0.318 - - 0 - 0.00%
2023-04-06 0 0.365 0.355 0.365 - - 0 0 - 0.305 0.297 0.305 - - 0 - -1.35%
2023-04-04 0 0.370 0.345 0.380 - - 0 0 - 0.309 0.288 0.318 - - 0 - 0.00%
2023-04-03 0 0.370 0.340 0.380 - - 0 0 - 0.309 0.284 0.318 - - 0 - 0.00%
2023-03-31 0 0.370 0.350 0.380 - - 0 0 - 0.309 0.293 0.318 - - 0 - 0.00%
2023-03-30 0 0.370 0.345 0.380 - - 0 0 - 0.309 0.288 0.318 - - 0 - 0.00%
2023-03-29 0 0.370 0.360 0.380 0.370 0.370 20,000 7,400 0.3700 0.309 0.301 0.318 0.309 0.309 23,925 0.3093 -1.33%
2023-03-28 0 0.375 0.370 0.380 - - 0 0 - 0.313 0.309 0.318 - - 0 - 0.00%
2023-03-27 0 0.375 0.370 0.380 - - 0 0 - 0.313 0.309 0.318 - - 0 - 0.00%
2023-03-24 0 0.375 0.375 0.380 0.375 0.375 5,000 1,855 0.3710 0.313 0.313 0.318 0.313 0.313 5,981 0.3101 -1.32%
2023-03-23 0 0.380 0.370 0.385 - - 0 0 - 0.318 0.309 0.322 - - 0 - 0.00%
2023-03-22 0 0.380 0.370 0.385 - - 0 0 - 0.318 0.309 0.322 - - 0 - 0.00%
2023-03-21 0 0.380 0.370 0.380 0.370 0.380 35,000 12,950 0.3700 0.318 0.309 0.318 0.309 0.318 41,869 0.3093 -1.30%
2023-03-20 0 0.385 0.370 0.385 - - 0 0 - 0.322 0.309 0.322 - - 0 - 0.00%
2023-03-17 0 0.385 0.370 0.385 - - 10,000 3,850 0.3850 0.322 0.309 0.322 - - 11,963 0.3218 0.00%
2023-03-16 0 0.385 0.370 0.385 - - 0 0 - 0.322 0.309 0.322 - - 0 - 0.00%
2023-03-15 0 0.385 0.370 0.385 - - 1,000 350 0.3500 0.322 0.309 0.322 - - 1,196 0.2926 0.00%
2023-03-14 0 0.385 0.370 0.385 - - 0 0 - 0.322 0.309 0.322 - - 0 - 0.00%
2023-03-13 0 0.385 0.375 0.390 - - 0 0 - 0.322 0.313 0.326 - - 0 - 0.00%
2023-03-10 0 0.385 0.370 0.385 0.365 0.385 44,000 16,315 0.3708 0.322 0.309 0.322 0.305 0.322 52,636 0.3100 -1.28%
2023-03-09 0 0.390 0.355 0.390 - - 0 0 - 0.326 0.297 0.326 - - 0 - 0.00%
2023-03-08 0 0.390 0.380 0.390 - - 0 0 - 0.326 0.318 0.326 - - 0 - 0.00%
2023-03-07 0 0.390 0.360 0.390 - - 0 0 - 0.326 0.301 0.326 - - 0 - 0.00%
2023-03-06 0 0.390 0.390 0.400 0.370 0.385 28,000 10,640 0.3800 0.326 0.326 0.334 0.309 0.322 33,495 0.3177 -2.50%
2023-03-03 0 0.400 0.370 0.435 - - 0 0 - 0.334 0.309 0.364 - - 0 - 0.00%
2023-03-02 0 0.400 0.375 0.425 - - 0 0 - 0.334 0.313 0.355 - - 0 - 0.00%
2023-03-01 0 0.400 0.370 0.400 0.365 0.400 19,000 7,015 0.3692 0.334 0.309 0.334 0.305 0.334 22,729 0.3086 0.00%
2023-02-28 0 0.400 0.375 0.435 - - 0 0 - 0.334 0.313 0.364 - - 0 - 0.00%
2023-02-27 0 0.400 0.370 0.420 - - 0 0 - 0.334 0.309 0.351 - - 0 - 0.00%
2023-02-24 0 0.400 0.390 0.425 0.370 0.400 48,000 18,220 0.3796 0.334 0.326 0.355 0.309 0.334 57,421 0.3173 5.26%
2023-02-23 0 0.380 0.375 0.425 0.375 0.380 49,000 18,500 0.3776 0.318 0.313 0.355 0.313 0.318 58,617 0.3156 -3.80%
2023-02-22 0 0.395 0.365 0.395 - - 0 0 - 0.330 0.305 0.330 - - 0 - 0.00%
2023-02-21 0 0.395 0.365 0.395 - - 0 0 - 0.330 0.305 0.330 - - 0 - 0.00%
2023-02-20 0 0.395 0.370 0.420 - - 0 0 - 0.330 0.309 0.351 - - 0 - 0.00%
2023-02-17 0 0.395 0.375 0.430 0.390 0.395 10,000 3,860 0.3860 0.330 0.313 0.359 0.326 0.330 11,963 0.3227 -1.25%
2023-02-16 0 0.400 0.380 0.400 0.385 0.400 48,000 19,060 0.3971 0.334 0.318 0.334 0.322 0.334 57,421 0.3319 3.90%
2023-02-15 0 0.385 0.350 0.415 - - 0 0 - 0.322 0.293 0.347 - - 0 - 0.00%
2023-02-14 0 0.385 0.385 0.395 0.380 0.380 48,000 18,240 0.3800 0.322 0.322 0.330 0.318 0.318 57,421 0.3177 -1.28%
2023-02-13 0 0.390 0.380 0.435 - - 0 0 - 0.326 0.318 0.364 - - 0 - 0.00%
2023-02-10 0 0.390 0.380 0.435 - - 0 0 - 0.326 0.318 0.364 - - 0 - 0.00%
2023-02-09 0 0.390 0.380 0.420 - - 0 0 - 0.326 0.318 0.351 - - 0 - 0.00%
2023-02-08 0 0.390 0.380 0.395 - - 8,000 3,120 0.3900 0.326 0.318 0.330 - - 9,570 0.3260 0.00%
2023-02-07 0 0.390 0.390 0.425 0.375 0.375 10,000 3,710 0.3710 0.326 0.326 0.355 0.313 0.313 11,963 0.3101 -1.27%
2023-02-06 0 0.395 0.395 0.440 0.380 0.380 5,000 1,870 0.3740 0.330 0.330 0.368 0.318 0.318 5,981 0.3126 1.28%
2023-02-03 0 0.390 0.385 0.435 - - 0 0 - 0.326 0.322 0.364 - - 0 - 0.00%
2023-02-02 0 0.390 0.360 0.420 - - 0 0 - 0.326 0.301 0.351 - - 0 - 0.00%
2023-02-01 0 0.390 0.390 0.440 - - 0 0 - 0.326 0.326 0.368 - - 0 - 1.30%
2023-01-31 0 0.385 0.385 0.410 - - 0 0 - 0.322 0.322 0.343 - - 0 - 0.00%
2023-01-30 0 0.385 0.385 0.420 0.365 0.385 8,000 3,000 0.3750 0.322 0.322 0.351 0.305 0.322 9,570 0.3135 1.32%
2023-01-27 0 0.380 0.365 0.400 - - 0 0 - 0.318 0.305 0.334 - - 0 - 0.00%
2023-01-26 0 0.380 0.365 0.410 - - 0 0 - 0.318 0.305 0.343 - - 0 - 0.00%
2023-01-20 0 0.380 0.360 0.420 - - 0 0 - 0.318 0.301 0.351 - - 0 - 0.00%
2023-01-19 0 0.380 0.360 0.425 - - 0 0 - 0.318 0.301 0.355 - - 0 - 0.00%
2023-01-18 0 0.380 0.365 0.420 - - 0 0 - 0.318 0.305 0.351 - - 0 - 0.00%
2023-01-17 0 0.380 0.360 0.425 - - 0 0 - 0.318 0.301 0.355 - - 0 - 0.00%
2023-01-16 0 0.380 0.360 0.410 - - 0 0 - 0.318 0.301 0.343 - - 0 - 0.00%
2023-01-13 0 0.380 0.360 0.400 - - 0 0 - 0.318 0.301 0.334 - - 0 - 0.00%
2023-01-12 0 0.380 0.360 0.420 - - 0 0 - 0.318 0.301 0.351 - - 0 - 0.00%
2023-01-11 0 0.380 0.370 0.420 - - 0 0 - 0.318 0.309 0.351 - - 0 - 0.00%
2023-01-10 0 0.380 0.350 0.420 - - 0 0 - 0.318 0.293 0.351 - - 0 - 0.00%
2023-01-09 0 0.380 0.350 0.420 - - 0 0 - 0.318 0.293 0.351 - - 0 - 0.00%
2023-01-06 0 0.380 0.370 0.425 0.370 0.380 20,000 7,440 0.3720 0.318 0.309 0.355 0.309 0.318 23,925 0.3110 -2.56%
2023-01-05 0 0.390 0.390 0.420 0.385 0.395 29,000 11,175 0.3853 0.326 0.326 0.351 0.322 0.330 34,692 0.3221 -7.14%
2023-01-04 0 0.420 0.375 0.430 - - 0 0 - 0.351 0.313 0.359 - - 0 - 0.00%
2023-01-03 0 0.420 0.390 0.430 - - 0 0 - 0.351 0.326 0.359 - - 0 - 0.00%
2022-12-30 0 0.420 0.410 0.425 0.420 0.420 48,000 20,160 0.4200 0.351 0.343 0.355 0.351 0.351 57,421 0.3511 2.44%
2022-12-29 0 0.410 0.405 0.420 0.385 0.410 92,000 36,600 0.3978 0.343 0.339 0.351 0.322 0.343 110,056 0.3326 7.89%
2022-12-28 0 0.380 0.380 0.415 0.370 0.375 88,000 32,720 0.3718 0.318 0.318 0.347 0.309 0.313 105,271 0.3108 0.00%
2022-12-23 0 0.380 0.370 0.430 - - 0 0 - 0.318 0.309 0.359 - - 0 - 0.00%
2022-12-22 0 0.380 0.370 0.420 - - 0 0 - 0.318 0.309 0.351 - - 0 - 0.00%
2022-12-21 0 0.380 0.375 0.400 - - 0 0 - 0.318 0.313 0.334 - - 0 - 0.00%
2022-12-20 0 0.380 0.375 0.400 - - 0 0 - 0.318 0.313 0.334 - - 0 - 0.00%
2022-12-19 0 0.380 0.370 0.380 0.380 0.390 112,000 42,760 0.3818 0.318 0.309 0.318 0.318 0.326 133,982 0.3191 -5.00%
2022-12-16 0 0.400 0.395 0.420 0.400 0.400 12,000 4,800 0.4000 0.334 0.330 0.351 0.334 0.334 14,355 0.3344 1.27%
2022-12-15 0 0.395 0.395 0.435 0.395 0.395 12,200 4,816 0.3948 0.330 0.330 0.364 0.330 0.330 14,594 0.3300 -1.25%
2022-12-14 0 0.400 0.400 0.425 0.400 0.415 15,000 6,060 0.4040 0.334 0.334 0.355 0.334 0.347 17,944 0.3377 -3.61%
2022-12-13 0 0.415 0.410 0.500 0.415 0.415 8,000 3,320 0.4150 0.347 0.343 0.418 0.347 0.347 9,570 0.3469 6.41%
2022-12-12 0 0.390 0.355 0.420 - - 0 0 - 0.326 0.297 0.351 - - 0 - 0.00%
2022-12-09 0 0.390 0.370 0.410 - - 0 0 - 0.326 0.309 0.343 - - 0 - 0.00%
2022-12-08 0 0.390 0.370 0.430 - - 0 0 - 0.326 0.309 0.359 - - 0 - 0.00%
2022-12-07 0 0.390 0.390 0.490 0.390 0.390 56,000 21,840 0.3900 0.326 0.326 0.410 0.326 0.326 66,991 0.3260 4.00%
2022-12-06 0 0.375 0.340 0.400 - - 30 9 0.3000 0.313 0.284 0.334 - - 36 0.2508 0.00%
2022-12-05 0 0.375 0.340 0.390 - - 0 0 - 0.313 0.284 0.326 - - 0 - 0.00%
2022-12-02 0 0.375 0.345 0.390 - - 0 0 - 0.313 0.288 0.326 - - 0 - 0.00%
2022-12-01 0 0.375 0.345 0.400 - - 0 0 - 0.313 0.288 0.334 - - 0 - 0.00%
2022-11-30 0 0.375 0.370 0.390 0.355 0.375 76,000 27,540 0.3624 0.313 0.309 0.326 0.297 0.313 90,916 0.3029 5.63%
2022-11-29 0 0.355 0.335 0.380 - - 0 0 - 0.297 0.280 0.318 - - 0 - 0.00%
2022-11-28 0 0.355 0.340 0.400 - - 0 0 - 0.297 0.284 0.334 - - 0 - 0.00%
2022-11-25 0 0.355 0.335 0.380 - - 0 0 - 0.297 0.280 0.318 - - 0 - 0.00%
2022-11-24 0 0.355 0.340 0.385 - - 0 0 - 0.297 0.284 0.322 - - 0 - 0.00%
2022-11-23 0 0.355 0.330 0.380 - - 1,000 310 0.3100 0.297 0.276 0.318 - - 1,196 0.2591 0.00%
2022-11-22 0 0.355 0.315 0.380 - - 0 0 - 0.297 0.263 0.318 - - 0 - 0.00%
2022-11-21 0 0.355 0.320 0.380 - - 0 0 - 0.297 0.267 0.318 - - 0 - 0.00%
2022-11-18 0 0.355 0.320 0.380 - - 0 0 - 0.297 0.267 0.318 - - 0 - 0.00%
2022-11-17 0 0.355 0.315 0.380 - - 0 0 - 0.297 0.263 0.318 - - 0 - 0.00%
2022-11-16 0 0.355 0.310 0.380 - - 0 0 - 0.297 0.259 0.318 - - 0 - 0.00%
2022-11-15 0 0.355 0.310 0.400 - - 0 0 - 0.297 0.259 0.334 - - 0 - 0.00%
2022-11-14 0 0.355 0.320 0.450 0.355 0.355 4,000 1,420 0.3550 0.297 0.267 0.376 0.297 0.297 4,785 0.2968 7.58%
2022-11-11 0 0.330 0.300 0.355 0.295 0.330 32,000 9,860 0.3081 0.276 0.251 0.297 0.247 0.276 38,280 0.2576 3.13%
2022-11-10 0 0.320 0.290 0.350 - - 0 0 - 0.267 0.242 0.293 - - 0 - 0.00%
2022-11-09 0 0.320 0.290 0.355 - - 0 0 - 0.267 0.242 0.297 - - 0 - 0.00%
2022-11-08 0 0.320 0.300 0.355 - - 0 0 - 0.267 0.251 0.297 - - 0 - 0.00%
2022-11-07 0 0.320 0.300 0.350 - - 0 0 - 0.267 0.251 0.293 - - 0 - 0.00%
2022-11-04 0 0.320 0.320 0.355 - - 0 0 - 0.267 0.267 0.297 - - 0 - 1.59%
2022-11-03 0 0.315 0.290 0.355 - - 0 0 - 0.263 0.242 0.297 - - 0 - 0.00%
2022-11-02 0 0.315 0.315 0.345 - - 0 0 - 0.263 0.263 0.288 - - 0 - 1.61%
2022-11-01 0 0.310 0.290 0.345 - - 0 0 - 0.259 0.242 0.288 - - 0 - 0.00%
2022-10-31 0 0.310 0.295 0.350 - - 0 0 - 0.259 0.247 0.293 - - 0 - 0.00%
2022-10-28 0 0.310 0.305 0.360 0.305 0.310 54,000 16,450 0.3046 0.259 0.255 0.301 0.255 0.259 64,598 0.2547 -6.06%
2022-10-27 0 0.330 0.320 0.365 0.320 0.335 192,000 61,520 0.3204 0.276 0.267 0.305 0.267 0.280 229,683 0.2678 -5.71%
2022-10-26 0 0.350 0.330 0.370 - - 0 0 - 0.293 0.276 0.309 - - 0 - 0.00%
2022-10-25 0 0.350 0.320 0.350 - - 0 0 - 0.293 0.267 0.293 - - 0 - 0.00%
2022-10-24 0 0.350 0.330 0.350 - - 0 0 - 0.293 0.276 0.293 - - 0 - 0.00%
2022-10-21 0 0.350 0.350 0.370 - - 0 0 - 0.293 0.293 0.309 - - 0 - 0.00%
2022-10-20 0 0.350 0.335 0.350 - - 0 0 - 0.293 0.280 0.293 - - 0 - 0.00%
2022-10-19 0 0.350 0.335 0.350 - - 0 0 - 0.293 0.280 0.293 - - 0 - 0.00%
2022-10-18 0 0.350 0.350 0.370 0.335 0.360 18,000 6,160 0.3422 0.293 0.293 0.309 0.280 0.301 21,533 0.2861 0.00%
2022-10-17 0 0.350 0.335 0.380 0.350 0.350 150,000 52,440 0.3496 0.293 0.280 0.318 0.293 0.293 179,440 0.2922 -4.11%
2022-10-14 0 0.365 0.335 0.380 - - 0 0 - 0.305 0.280 0.318 - - 0 - 0.00%
2022-10-13 0 0.365 0.360 0.365 - - 0 0 - 0.305 0.301 0.305 - - 0 - -1.35%
2022-10-12 0 0.370 0.370 0.380 0.365 0.375 165,200 61,020 0.3694 0.309 0.309 0.318 0.305 0.313 197,623 0.3088 -2.63%
2022-10-11 0 0.380 0.370 0.495 - - 0 0 - 0.318 0.309 0.414 - - 0 - 0.00%
2022-10-10 0 0.380 0.370 0.430 - - 0 0 - 0.318 0.309 0.359 - - 0 - 0.00%
2022-10-07 0 0.380 0.375 0.430 - - 0 0 - 0.318 0.313 0.359 - - 0 - 0.00%
2022-10-06 0 0.380 0.370 0.400 - - 0 0 - 0.318 0.309 0.334 - - 0 - 0.00%
2022-10-05 0 0.380 0.380 0.400 - - 1,200 432 0.3600 0.318 0.318 0.334 - - 1,436 0.3009 1.33%
2022-10-03 0 0.375 0.375 0.430 0.370 0.370 60,000 22,200 0.3700 0.313 0.313 0.359 0.309 0.309 71,776 0.3093 -3.85%
2022-09-30 0 0.390 0.370 0.430 - - 0 0 - 0.326 0.309 0.359 - - 0 - 0.00%
2022-09-29 0 0.390 0.370 0.390 - - 0 0 - 0.326 0.309 0.326 - - 0 - 0.00%
2022-09-28 0 0.390 0.370 0.480 0.370 0.390 69,000 25,590 0.3709 0.326 0.309 0.401 0.309 0.326 82,542 0.3100 5.41%
2022-09-27 0 0.370 0.370 0.435 0.370 0.370 5,000 1,830 0.3660 0.309 0.309 0.364 0.309 0.309 5,981 0.3060 0.00%
2022-09-26 0 0.370 0.370 0.400 0.370 0.370 4,000 1,480 0.3700 0.309 0.309 0.334 0.309 0.309 4,785 0.3093 -1.86%
2022-09-23 0 0.385 0.370 0.430 - - 0 0 - 0.315 0.303 0.352 - - 0 - 0.00%
2022-09-22 0 0.385 0.370 0.435 - - 0 0 - 0.315 0.303 0.356 - - 0 - 0.00%
2022-09-21 0 0.385 0.385 0.410 0.360 0.360 5,000 1,780 0.3560 0.315 0.315 0.336 0.295 0.295 6,108 0.2914 1.32%
2022-09-20 0 0.380 0.380 0.420 0.380 0.380 4,000 1,520 0.3800 0.311 0.311 0.344 0.311 0.311 4,887 0.3111 0.00%
2022-09-19 0 0.380 0.380 0.420 0.380 0.380 80,000 30,400 0.3800 0.311 0.311 0.344 0.311 0.311 97,732 0.3111 -2.56%
2022-09-16 0 0.390 0.380 0.420 - - 0 0 - 0.319 0.311 0.344 - - 0 - 0.00%
2022-09-15 0 0.390 0.380 0.420 - - 0 0 - 0.319 0.311 0.344 - - 0 - 0.00%
2022-09-14 0 0.390 0.380 0.440 - - 0 0 - 0.319 0.311 0.360 - - 0 - 0.00%
2022-09-13 0 0.390 0.375 0.440 - - 0 0 - 0.319 0.307 0.360 - - 0 - 0.00%
2022-09-09 0 0.390 0.375 0.440 - - 600 213 0.3550 0.319 0.307 0.360 - - 733 0.2906 0.00%
2022-09-08 0 0.390 0.380 0.440 - - 0 0 - 0.319 0.311 0.360 - - 0 - 0.00%
2022-09-07 0 0.390 0.380 0.445 - - 0 0 - 0.319 0.311 0.364 - - 0 - 0.00%
2022-09-06 0 0.390 0.380 0.445 - - 0 0 - 0.319 0.311 0.364 - - 0 - 0.00%
2022-09-05 0 0.390 0.395 0.440 0.380 0.390 8,000 3,080 0.3850 0.319 0.323 0.360 0.311 0.319 9,773 0.3151 0.00%
2022-09-02 0 0.390 0.380 0.430 - - 0 0 - 0.319 0.311 0.352 - - 0 - 0.00%
2022-09-01 0 0.390 0.380 0.390 - - 0 0 - 0.319 0.311 0.319 - - 0 - 0.00%
2022-08-31 0 0.390 0.390 0.460 0.365 0.385 98,000 37,100 0.3786 0.319 0.319 0.377 0.299 0.315 119,722 0.3099 1.30%
2022-08-30 0 0.385 0.385 0.465 - - 0 0 - 0.315 0.315 0.381 - - 0 - 1.32%
2022-08-29 0 0.380 0.380 0.405 0.380 0.380 146,000 55,440 0.3797 0.311 0.311 0.332 0.311 0.311 178,361 0.3108 1.33%
2022-08-26 0 0.375 0.360 0.415 - - 0 0 - 0.307 0.295 0.340 - - 0 - 0.00%
2022-08-25 0 0.375 0.360 0.445 - - 0 0 - 0.307 0.295 0.364 - - 0 - 0.00%
2022-08-24 0 0.375 0.360 0.400 - - 0 0 - 0.307 0.295 0.327 - - 0 - 0.00%
2022-08-23 0 0.375 0.360 0.405 - - 0 0 - 0.307 0.295 0.332 - - 0 - 0.00%
2022-08-22 0 0.375 0.360 0.375 - - 0 0 - 0.307 0.295 0.307 - - 0 - 0.00%
2022-08-19 0 0.375 0.360 0.375 - - 0 0 - 0.307 0.295 0.307 - - 0 - 0.00%
2022-08-18 0 0.375 0.360 0.375 - - 0 0 - 0.307 0.295 0.307 - - 0 - 0.00%
2022-08-17 0 0.375 0.360 0.375 - - 0 0 - 0.307 0.295 0.307 - - 0 - 0.00%
2022-08-16 0 0.375 0.360 0.375 - - 0 0 - 0.307 0.295 0.307 - - 0 - 0.00%
2022-08-15 0 0.375 0.360 0.395 - - 2,400 828 0.3450 0.307 0.295 0.323 - - 2,932 0.2824 0.00%
2022-08-12 0 0.375 0.360 0.400 - - 0 0 - 0.307 0.295 0.327 - - 0 - 0.00%
2022-08-11 0 0.375 0.360 0.405 - - 0 0 - 0.307 0.295 0.332 - - 0 - 0.00%
2022-08-10 0 0.375 0.360 0.395 - - 0 0 - 0.307 0.295 0.323 - - 0 - 0.00%
2022-08-09 0 0.375 0.360 0.375 0.360 0.375 12,000 4,400 0.3667 0.307 0.295 0.307 0.295 0.307 14,660 0.3001 2.74%
2022-08-08 0 0.365 0.360 0.365 0.365 0.365 4,000 1,460 0.3650 0.299 0.295 0.299 0.299 0.299 4,887 0.2988 -1.35%
2022-08-05 0 0.370 0.360 0.405 - - 0 0 - 0.303 0.295 0.332 - - 0 - 0.00%
2022-08-04 0 0.370 0.360 0.370 - - 0 0 - 0.303 0.295 0.303 - - 0 - 0.00%
2022-08-03 0 0.370 0.360 0.370 - - 0 0 - 0.303 0.295 0.303 - - 0 - 0.00%
2022-08-02 0 0.370 0.360 0.370 - - 0 0 - 0.303 0.295 0.303 - - 0 - 0.00%
2022-08-01 0 0.370 0.360 0.410 0.365 0.370 12,000 4,400 0.3667 0.303 0.295 0.336 0.299 0.303 14,660 0.3001 -3.90%
2022-07-29 0 0.385 0.365 0.385 - - 0 0 - 0.315 0.299 0.315 - - 0 - 0.00%
2022-07-28 0 0.385 0.360 0.405 0.360 0.385 28,800 10,576 0.3672 0.315 0.295 0.332 0.295 0.315 35,183 0.3006 0.00%
2022-07-27 0 0.385 0.360 0.385 - - 0 0 - 0.315 0.295 0.315 - - 0 - 0.00%
2022-07-26 0 0.385 0.360 0.385 - - 0 0 - 0.315 0.295 0.315 - - 0 - 0.00%
2022-07-25 0 0.385 0.360 0.410 - - 0 0 - 0.315 0.295 0.336 - - 0 - 0.00%
2022-07-22 0 0.385 0.360 0.405 - - 0 0 - 0.315 0.295 0.332 - - 0 - 0.00%
2022-07-21 0 0.385 0.360 0.385 - - 0 0 - 0.315 0.295 0.315 - - 0 - 0.00%
2022-07-20 0 0.385 0.360 0.385 - - 0 0 - 0.315 0.295 0.315 - - 0 - 0.00%
2022-07-19 0 0.385 0.365 0.385 - - 0 0 - 0.315 0.299 0.315 - - 0 - 0.00%
2022-07-18 0 0.385 0.360 0.385 - - 0 0 - 0.315 0.295 0.315 - - 0 - 0.00%
2022-07-15 0 0.385 0.360 0.385 - - 0 0 - 0.315 0.295 0.315 - - 0 - 0.00%
2022-07-14 0 0.385 0.360 0.385 - - 2,000 710 0.3550 0.315 0.295 0.315 - - 2,443 0.2906 0.00%
2022-07-13 0 0.385 0.360 0.385 0.360 0.385 28,000 10,300 0.3679 0.315 0.295 0.315 0.295 0.315 34,206 0.3011 0.00%
2022-07-12 0 0.385 0.365 0.385 - - 0 0 - 0.315 0.299 0.315 - - 0 - 0.00%
2022-07-11 0 0.385 0.360 0.385 - - 0 0 - 0.315 0.295 0.315 - - 0 - 0.00%
2022-07-08 0 0.385 0.365 0.385 - - 0 0 - 0.315 0.299 0.315 - - 0 - 0.00%
2022-07-07 0 0.385 0.365 0.385 - - 0 0 - 0.315 0.299 0.315 - - 0 - 0.00%
2022-07-06 0 0.385 0.370 0.385 - - 0 0 - 0.315 0.303 0.315 - - 0 - 0.00%
2022-07-05 0 0.385 0.370 0.385 - - 26,200 10,056 0.3838 0.315 0.303 0.315 - - 32,007 0.3142 0.00%
2022-07-04 0 0.385 0.365 0.385 - - 0 0 - 0.315 0.299 0.315 - - 0 - 0.00%
2022-06-30 0 0.385 0.370 0.385 0.370 0.385 13,000 4,870 0.3746 0.315 0.303 0.315 0.303 0.315 15,881 0.3066 0.00%
2022-06-29 0 0.385 0.370 0.385 - - 0 0 - 0.315 0.303 0.315 - - 0 - 0.00%
2022-06-28 0 0.385 0.370 0.385 - - 0 0 - 0.315 0.303 0.315 - - 0 - 0.00%
2022-06-27 0 0.385 0.370 0.385 - - 0 0 - 0.315 0.303 0.315 - - 0 - 0.00%
2022-06-24 0 0.385 0.385 0.415 0.370 0.380 10,000 3,710 0.3710 0.315 0.315 0.340 0.303 0.311 12,216 0.3037 1.32%
2022-06-23 0 0.380 0.365 0.380 0.380 0.380 8,000 3,040 0.3800 0.311 0.299 0.311 0.311 0.311 9,773 0.3111 1.33%
2022-06-22 0 0.375 0.360 0.415 0.360 0.380 113,000 40,805 0.3611 0.307 0.295 0.340 0.295 0.311 138,046 0.2956 0.00%
2022-06-21 0 0.375 0.360 0.380 - - 0 0 - 0.307 0.295 0.311 - - 0 - -2.60%
2022-06-20 0 0.385 0.355 0.385 - - 0 0 - 0.315 0.291 0.315 - - 0 - 0.00%
2022-06-17 0 0.385 0.360 0.390 - - 0 0 - 0.315 0.295 0.319 - - 0 - 0.00%
2022-06-16 0 0.385 0.365 0.390 - - 0 0 - 0.315 0.299 0.319 - - 0 - 0.00%
2022-06-15 0 0.385 0.385 0.390 - - 0 0 - 0.315 0.315 0.319 - - 0 - -1.28%
2022-06-14 0 0.390 0.370 0.410 - - 0 0 - 0.319 0.303 0.336 - - 0 - 0.00%
2022-06-13 0 0.390 0.390 0.430 - - 0 0 - 0.319 0.319 0.352 - - 0 - 0.00%
2022-06-10 0 0.390 0.390 0.450 0.360 0.385 78,000 28,880 0.3703 0.319 0.319 0.368 0.295 0.315 95,289 0.3031 4.00%
2022-06-09 0 0.375 0.355 0.385 0.375 0.375 12,000 4,500 0.3750 0.307 0.291 0.315 0.307 0.307 14,660 0.3070 4.17%
2022-06-08 0 0.360 0.355 0.365 0.355 0.360 106,200 38,168 0.3594 0.295 0.291 0.299 0.291 0.295 129,739 0.2942 -1.37%
2022-06-07 0 0.365 0.355 0.380 - - 0 0 - 0.299 0.291 0.311 - - 0 - 0.00%
2022-06-06 0 0.365 0.355 0.385 - - 0 0 - 0.299 0.291 0.315 - - 0 - 0.00%
2022-06-02 0 0.365 0.365 0.375 0.345 0.355 66,000 22,990 0.3483 0.299 0.299 0.307 0.282 0.291 80,629 0.2851 1.39%
2022-06-01 0 0.360 0.345 0.365 - - 0 0 - 0.295 0.282 0.299 - - 0 - -1.37%
2022-05-31 0 0.385 0.380 0.395 - - 0 0 - 0.299 0.295 0.307 - - 0 - 0.00%
2022-05-30 0 0.385 0.365 0.395 - - 0 0 - 0.299 0.283 0.307 - - 0 - 0.00%
2022-05-27 0 0.385 0.355 0.395 - - 0 0 - 0.299 0.275 0.307 - - 0 - 0.00%
2022-05-26 0 0.385 0.350 0.395 - - 0 0 - 0.299 0.272 0.307 - - 0 - 0.00%
2022-05-25 0 0.385 0.375 0.400 - - 0 0 - 0.299 0.291 0.310 - - 0 - 0.00%
2022-05-24 0 0.385 0.380 0.400 0.385 0.385 4,000 1,540 0.3850 0.299 0.295 0.310 0.299 0.299 5,154 0.2988 -1.28%
2022-05-23 0 0.390 0.375 0.400 - - 0 0 - 0.303 0.291 0.310 - - 0 - 0.00%
2022-05-20 0 0.390 0.365 0.400 - - 0 0 - 0.303 0.283 0.310 - - 0 - 0.00%
2022-05-19 0 0.390 0.375 0.400 - - 0 0 - 0.303 0.291 0.310 - - 0 - 0.00%
2022-05-18 0 0.390 0.395 0.400 - - 0 0 - 0.303 0.307 0.310 - - 0 - 0.00%
2022-05-17 0 0.390 0.380 0.395 - - 0 0 - 0.303 0.295 0.307 - - 0 - -1.27%
2022-05-16 0 0.395 0.395 0.400 - - 2,000 760 0.3800 0.307 0.307 0.310 - - 2,577 0.2949 0.00%
2022-05-13 0 0.395 0.385 0.400 0.380 0.400 9,000 3,485 0.3872 0.307 0.299 0.310 0.295 0.310 11,597 0.3005 1.28%
2022-05-12 0 0.390 0.375 0.415 - - 0 0 - 0.303 0.291 0.322 - - 0 - 0.00%
2022-05-11 0 0.390 0.385 0.395 - - 0 0 - 0.303 0.299 0.307 - - 0 - -1.27%
2022-05-10 0 0.395 0.375 0.395 - - 0 0 - 0.307 0.291 0.307 - - 0 - 0.00%
2022-05-06 0 0.395 0.375 0.425 - - 0 0 - 0.307 0.291 0.330 - - 0 - 0.00%
2022-05-05 0 0.395 0.390 0.425 - - 0 0 - 0.307 0.303 0.330 - - 0 - 0.00%
2022-05-04 0 0.395 0.385 0.425 - - 0 0 - 0.307 0.299 0.330 - - 0 - 0.00%
2022-05-03 0 0.395 0.395 0.425 0.395 0.410 40,000 15,920 0.3980 0.307 0.307 0.330 0.307 0.318 51,544 0.3089 0.00%
2022-04-29 0 0.395 0.390 0.400 - - 0 0 - 0.307 0.303 0.310 - - 0 - -1.25%
2022-04-28 0 0.400 0.395 0.400 - - 0 0 - 0.310 0.307 0.310 - - 0 - 0.00%
2022-04-27 0 0.400 0.395 0.405 - - 0 0 - 0.310 0.307 0.314 - - 0 - -1.23%
2022-04-26 0 0.405 0.395 0.450 - - 0 0 - 0.314 0.307 0.349 - - 0 - 0.00%
2022-04-25 0 0.405 0.395 0.450 - - 0 0 - 0.314 0.307 0.349 - - 0 - 0.00%
2022-04-22 0 0.405 0.400 0.410 - - 0 0 - 0.314 0.310 0.318 - - 0 - -2.41%
2022-04-21 0 0.415 0.405 0.420 - - 0 0 - 0.322 0.314 0.326 - - 0 - -1.19%
2022-04-20 0 0.420 0.420 0.490 0.415 0.415 26,000 10,740 0.4131 0.326 0.326 0.380 0.322 0.322 33,503 0.3206 2.44%
2022-04-19 0 0.410 0.400 0.410 0.410 0.410 16,000 6,560 0.4100 0.318 0.310 0.318 0.318 0.318 20,617 0.3182 -4.65%
2022-04-14 0 0.430 0.400 0.430 - - 0 0 - 0.334 0.310 0.334 - - 0 - 0.00%
2022-04-13 0 0.430 0.400 0.430 0.390 0.450 27,000 10,990 0.4070 0.334 0.310 0.334 0.303 0.349 34,792 0.3159 6.17%
2022-04-12 0 0.405 0.390 0.480 - - 0 0 - 0.314 0.303 0.373 - - 0 - 0.00%
2022-04-11 0 0.405 0.385 0.415 - - 0 0 - 0.314 0.299 0.322 - - 0 - 0.00%
2022-04-08 0 0.405 0.390 0.410 - - 0 0 - 0.314 0.303 0.318 - - 0 - -2.41%
2022-04-07 0 0.415 0.390 0.450 - - 0 0 - 0.322 0.303 0.349 - - 0 - 0.00%
2022-04-06 0 0.415 0.390 0.460 - - 0 0 - 0.322 0.303 0.357 - - 0 - 0.00%
2022-04-04 0 0.415 0.415 0.495 - - 0 0 - 0.322 0.322 0.384 - - 0 - 1.22%
2022-04-01 0 0.410 0.380 0.470 - - 0 0 - 0.318 0.295 0.365 - - 0 - 0.00%
2022-03-31 0 0.410 0.380 0.470 - - 0 0 - 0.318 0.295 0.365 - - 0 - 0.00%
2022-03-30 0 0.410 0.410 0.440 0.370 0.410 117,000 44,954 0.3842 0.318 0.318 0.341 0.287 0.318 150,765 0.2982 0.00%
2022-03-29 0 0.410 0.410 0.450 - - 0 0 - 0.318 0.318 0.349 - - 0 - 0.00%
2022-03-28 0 0.410 0.390 0.470 - - 0 0 - 0.318 0.303 0.365 - - 0 - 0.00%
2022-03-25 0 0.410 0.375 0.450 - - 0 0 - 0.318 0.291 0.349 - - 0 - 0.00%
2022-03-24 0 0.410 0.385 0.450 - - 0 0 - 0.318 0.299 0.349 - - 0 - 0.00%
2022-03-23 0 0.410 0.385 0.450 - - 0 0 - 0.318 0.299 0.349 - - 0 - 0.00%
2022-03-22 0 0.410 0.390 0.470 - - 0 0 - 0.318 0.303 0.365 - - 0 - 0.00%
2022-03-21 0 0.410 0.375 0.460 - - 0 0 - 0.318 0.291 0.357 - - 0 - 0.00%
2022-03-18 0 0.410 0.365 0.450 - - 0 0 - 0.318 0.283 0.349 - - 0 - 0.00%
2022-03-17 0 0.410 0.380 0.450 - - 0 0 - 0.318 0.295 0.349 - - 0 - 0.00%
2022-03-16 0 0.410 0.410 0.475 0.385 0.385 4,000 1,540 0.3850 0.318 0.318 0.369 0.299 0.299 5,154 0.2988 10.81%
2022-03-15 0 0.370 0.345 0.420 - - 0 0 - 0.287 0.268 0.326 - - 0 - 0.00%
2022-03-14 0 0.370 0.370 0.385 0.370 0.375 52,000 19,480 0.3746 0.287 0.287 0.299 0.287 0.291 67,007 0.2907 -7.50%
2022-03-11 0 0.400 0.375 0.400 - - 0 0 - 0.310 0.291 0.310 - - 0 - 0.00%
2022-03-10 0 0.400 0.375 0.400 - - 0 0 - 0.310 0.291 0.310 - - 0 - 0.00%
2022-03-09 0 0.400 0.390 0.400 0.400 0.405 52,000 20,820 0.4004 0.310 0.303 0.310 0.310 0.314 67,007 0.3107 -8.05%
2022-03-08 0 0.435 0.400 0.435 - - 0 0 - 0.338 0.310 0.338 - - 0 - 0.00%
2022-03-07 0 0.435 0.400 0.490 - - 0 0 - 0.338 0.310 0.380 - - 0 - 0.00%
2022-03-04 0 0.435 0.435 0.480 0.390 0.390 8,000 3,120 0.3900 0.338 0.338 0.373 0.303 0.303 10,309 0.3027 1.16%
2022-03-03 0 0.430 0.400 0.430 - - 2,000 772 0.3860 0.334 0.310 0.334 - - 2,577 0.2996 0.00%
2022-03-02 0 0.430 0.405 0.480 - - 0 0 - 0.334 0.314 0.373 - - 0 - 0.00%
2022-03-01 0 0.430 0.420 0.470 - - 0 0 - 0.334 0.326 0.365 - - 0 - 0.00%
2022-02-28 0 0.430 0.410 0.430 - - 0 0 - 0.334 0.318 0.334 - - 0 - 0.00%
2022-02-25 0 0.430 0.430 0.460 0.430 0.450 33,000 14,360 0.4352 0.334 0.334 0.357 0.334 0.349 42,523 0.3377 -12.24%
2022-02-24 0 0.490 0.445 0.510 0.490 0.490 4,200 2,046 0.4871 0.380 0.345 0.396 0.380 0.380 5,412 0.3780 0.00%
2022-02-23 0 0.490 0.440 0.490 0.520 0.520 4,000 2,080 0.5200 0.380 0.341 0.380 0.404 0.404 5,154 0.4035 -5.77%
2022-02-22 0 0.520 0.440 0.520 0.440 0.520 12,000 5,600 0.4667 0.404 0.341 0.404 0.341 0.404 15,463 0.3622 20.93%
2022-02-21 0 0.430 0.400 0.480 - - 0 0 - 0.334 0.310 0.373 - - 0 - 0.00%
2022-02-18 0 0.430 0.410 0.460 - - 0 0 - 0.334 0.318 0.357 - - 0 - 0.00%
2022-02-17 0 0.430 0.430 0.445 - - 0 0 - 0.334 0.334 0.345 - - 0 - 0.00%
2022-02-16 0 0.430 0.400 0.445 - - 0 0 - 0.334 0.310 0.345 - - 0 - 0.00%
2022-02-15 0 0.430 0.430 0.450 0.400 0.400 34,000 13,570 0.3991 0.334 0.334 0.349 0.310 0.310 43,812 0.3097 0.00%
2022-02-14 0 0.430 0.400 0.480 - - 0 0 - 0.334 0.310 0.373 - - 0 - 0.00%
2022-02-11 0 0.430 0.400 0.455 0.400 0.430 8,000 3,320 0.4150 0.334 0.310 0.353 0.310 0.334 10,309 0.3221 0.00%
2022-02-10 0 0.430 0.410 0.460 - - 200 79 0.3950 0.334 0.318 0.357 - - 258 0.3065 0.00%
2022-02-09 0 0.430 0.430 0.670 0.390 0.415 9,000 3,600 0.4000 0.334 0.334 0.520 0.303 0.322 11,597 0.3104 0.00%
2022-02-08 0 0.430 0.400 0.460 - - 0 0 - 0.334 0.310 0.357 - - 0 - 0.00%
2022-02-07 0 0.430 0.400 0.450 - - 0 0 - 0.334 0.310 0.349 - - 0 - 0.00%
2022-02-04 0 0.430 0.420 0.485 - - 0 0 - 0.334 0.326 0.376 - - 0 - 0.00%
2022-01-31 0 0.430 0.400 0.480 - - 0 0 - 0.334 0.310 0.373 - - 0 - 0.00%
2022-01-28 0 0.430 0.400 0.480 - - 0 0 - 0.334 0.310 0.373 - - 0 - 0.00%
2022-01-27 0 0.430 0.400 0.480 - - 0 0 - 0.334 0.310 0.373 - - 0 - 0.00%
2022-01-26 0 0.430 0.430 0.495 0.430 0.430 48,000 20,560 0.4283 0.334 0.334 0.384 0.334 0.334 61,852 0.3324 3.61%
2022-01-25 0 0.415 0.415 0.460 - - 0 0 - 0.322 0.322 0.357 - - 0 - 1.22%
2022-01-24 0 0.410 0.405 0.450 - - 0 0 - 0.318 0.314 0.349 - - 0 - 0.00%
2022-01-21 0 0.410 0.410 0.495 - - 0 0 - 0.318 0.318 0.384 - - 0 - 3.80%
2022-01-20 0 0.395 0.395 0.440 - - 0 0 - 0.307 0.307 0.341 - - 0 - 0.00%
2022-01-19 0 0.395 0.395 0.440 - - 0 0 - 0.307 0.307 0.341 - - 0 - 0.00%
2022-01-18 0 0.395 0.395 0.440 0.395 0.395 4,000 1,580 0.3950 0.307 0.307 0.341 0.307 0.307 5,154 0.3065 0.00%
2022-01-17 0 0.395 0.380 0.440 - - 0 0 - 0.307 0.295 0.341 - - 0 - 0.00%
2022-01-14 0 0.395 0.365 0.430 - - 0 0 - 0.307 0.283 0.334 - - 0 - 0.00%
2022-01-13 0 0.395 0.365 0.425 - - 0 0 - 0.307 0.283 0.330 - - 0 - 0.00%
2022-01-12 0 0.395 0.395 0.420 0.360 0.385 38,000 14,150 0.3724 0.307 0.307 0.326 0.279 0.299 48,966 0.2890 0.00%
2022-01-11 0 0.395 0.365 0.395 - - 0 0 - 0.307 0.283 0.307 - - 0 - 0.00%
2022-01-10 0 0.395 0.360 0.395 - - 0 0 - 0.307 0.279 0.307 - - 0 - 0.00%
2022-01-07 0 0.395 0.360 0.440 - - 0 0 - 0.307 0.279 0.341 - - 0 - 0.00%
2022-01-06 0 0.395 0.360 0.430 - - 0 0 - 0.307 0.279 0.334 - - 0 - 0.00%
2022-01-05 0 0.395 0.370 0.445 - - 0 0 - 0.307 0.287 0.345 - - 0 - 0.00%
2022-01-04 0 0.395 0.395 0.495 - - 0 0 - 0.307 0.307 0.384 - - 0 - 3.95%
2022-01-03 0 0.380 0.350 0.430 - - 0 0 - 0.295 0.272 0.334 - - 0 - 0.00%
2021-12-31 0 0.380 0.355 0.420 - - 0 0 - 0.295 0.275 0.326 - - 0 - 0.00%
2021-12-30 0 0.380 0.360 0.420 - - 0 0 - 0.295 0.279 0.326 - - 0 - 0.00%
2021-12-29 0 0.380 0.380 0.450 0.380 0.380 6,000 2,240 0.3733 0.295 0.295 0.349 0.295 0.295 7,732 0.2897 -7.32%
2021-12-28 0 0.410 0.380 0.450 - - 0 0 - 0.318 0.295 0.349 - - 0 - 0.00%
2021-12-24 0 0.410 0.360 0.460 0.410 0.410 10,000 3,960 0.3960 0.318 0.279 0.357 0.318 0.318 12,886 0.3073 10.81%
2021-12-23 0 0.370 0.350 0.410 - - 0 0 - 0.287 0.272 0.318 - - 0 - 0.00%
2021-12-22 0 0.370 0.355 0.410 - - 0 0 - 0.287 0.275 0.318 - - 0 - 0.00%
2021-12-21 0 0.370 0.360 0.410 - - 0 0 - 0.287 0.279 0.318 - - 0 - 0.00%
2021-12-20 0 0.370 0.345 0.410 - - 0 0 - 0.287 0.268 0.318 - - 0 - 0.00%
2021-12-17 0 0.370 0.350 0.410 - - 0 0 - 0.287 0.272 0.318 - - 0 - 0.00%
2021-12-16 0 0.370 0.370 0.440 0.370 0.370 51,000 18,830 0.3692 0.287 0.287 0.341 0.287 0.287 65,718 0.2865 -3.90%
2021-12-15 0 0.385 0.385 0.450 0.380 0.380 5,000 1,885 0.3770 0.299 0.299 0.349 0.295 0.295 6,443 0.2926 -6.10%
2021-12-14 0 0.410 0.375 0.460 - - 0 0 - 0.318 0.291 0.357 - - 0 - 0.00%
2021-12-13 0 0.410 0.410 0.420 - - 0 0 - 0.318 0.318 0.326 - - 0 - 0.00%
2021-12-10 0 0.410 0.410 0.460 - - 0 0 - 0.318 0.318 0.357 - - 0 - 0.00%
2021-12-09 0 0.410 0.410 0.440 - - 0 0 - 0.318 0.318 0.341 - - 0 - 0.00%
2021-12-08 0 0.410 0.410 0.455 - - 0 0 - 0.318 0.318 0.353 - - 0 - 0.00%
2021-12-07 0 0.410 0.410 0.450 - - 0 0 - 0.318 0.318 0.349 - - 0 - 0.00%
2021-12-06 0 0.410 0.410 0.455 - - 0 0 - 0.318 0.318 0.353 - - 0 - 0.00%
2021-12-03 0 0.410 0.410 0.460 - - 0 0 - 0.318 0.318 0.357 - - 0 - 0.00%
2021-12-02 0 0.410 0.380 0.460 - - 0 0 - 0.318 0.295 0.357 - - 0 - 0.00%
2021-12-01 0 0.410 0.380 0.450 - - 0 0 - 0.318 0.295 0.349 - - 0 - 0.00%
2021-11-30 0 0.410 0.330 0.460 - - 0 0 - 0.318 0.256 0.357 - - 0 - 0.00%
2021-11-29 0 0.410 0.380 0.450 - - 0 0 - 0.318 0.295 0.349 - - 0 - 0.00%
2021-11-26 0 0.410 0.385 0.460 - - 0 0 - 0.318 0.299 0.357 - - 0 - 0.00%
2021-11-25 0 0.410 0.385 0.455 - - 0 0 - 0.318 0.299 0.353 - - 0 - 0.00%
2021-11-24 0 0.410 0.385 0.450 - - 0 0 - 0.318 0.299 0.349 - - 0 - 0.00%
2021-11-23 0 0.410 0.385 0.460 - - 0 0 - 0.318 0.299 0.357 - - 0 - 0.00%
2021-11-22 0 0.410 0.385 0.460 - - 0 0 - 0.318 0.299 0.357 - - 0 - 0.00%
2021-11-19 0 0.410 0.385 0.460 - - 0 0 - 0.318 0.299 0.357 - - 0 - 0.00%
2021-11-18 0 0.410 0.385 0.430 - - 0 0 - 0.318 0.299 0.334 - - 0 - 0.00%
2021-11-17 0 0.410 0.390 0.410 - - 1,000 380 0.3800 0.318 0.303 0.318 - - 1,289 0.2949 0.00%
2021-11-16 0 0.410 0.410 0.440 0.410 0.410 5,000 2,035 0.4070 0.318 0.318 0.341 0.318 0.318 6,443 0.3158 -6.82%
2021-11-15 0 0.440 0.400 0.490 - - 0 0 - 0.341 0.310 0.380 - - 0 - 0.00%
2021-11-12 0 0.440 0.400 0.470 - - 0 0 - 0.341 0.310 0.365 - - 0 - 0.00%
2021-11-11 0 0.440 0.405 0.495 0.385 0.440 90,000 36,960 0.4107 0.341 0.314 0.384 0.299 0.341 115,973 0.3187 0.00%
2021-11-10 0 0.440 0.395 0.440 - - 0 0 - 0.341 0.307 0.341 - - 0 - 0.00%
2021-11-09 0 0.440 0.400 0.440 - - 0 0 - 0.341 0.310 0.341 - - 0 - 0.00%
2021-11-08 0 0.440 0.405 0.450 - - 0 0 - 0.341 0.314 0.349 - - 0 - 0.00%
2021-11-05 0 0.440 0.415 0.440 - - 0 0 - 0.341 0.322 0.341 - - 0 - 0.00%
2021-11-04 0 0.440 0.415 0.475 - - 0 0 - 0.341 0.322 0.369 - - 0 - 0.00%
2021-11-03 0 0.440 0.410 0.440 0.440 0.440 8,000 3,520 0.4400 0.341 0.318 0.341 0.341 0.341 10,309 0.3415 6.02%
2021-11-02 0 0.415 0.400 0.445 - - 0 0 - 0.322 0.310 0.345 - - 0 - 0.00%
2021-11-01 0 0.415 0.395 0.445 - - 0 0 - 0.322 0.307 0.345 - - 0 - 0.00%
2021-10-29 0 0.415 0.400 0.445 - - 0 0 - 0.322 0.310 0.345 - - 0 - 0.00%
2021-10-28 0 0.415 0.395 0.445 - - 0 0 - 0.322 0.307 0.345 - - 0 - 0.00%
2021-10-27 0 0.415 0.405 0.445 - - 0 0 - 0.322 0.314 0.345 - - 0 - 0.00%
2021-10-26 0 0.415 0.410 0.445 - - 0 0 - 0.322 0.318 0.345 - - 0 - 0.00%
2021-10-25 0 0.415 0.415 0.450 0.415 0.415 9,000 3,720 0.4133 0.322 0.322 0.349 0.322 0.322 11,597 0.3208 -7.78%
2021-10-22 0 0.450 0.415 0.450 - - 0 0 - 0.349 0.322 0.349 - - 0 - 0.00%
2021-10-21 0 0.450 0.415 0.450 - - 0 0 - 0.349 0.322 0.349 - - 0 - 0.00%
2021-10-20 0 0.450 0.420 0.450 0.450 0.450 8,000 3,600 0.4500 0.349 0.326 0.349 0.349 0.349 10,309 0.3492 7.14%
2021-10-19 0 0.420 0.420 0.450 0.415 0.415 5,000 2,055 0.4110 0.326 0.326 0.349 0.322 0.322 6,443 0.3190 1.20%
2021-10-18 0 0.415 0.415 0.445 - - 0 0 - 0.322 0.322 0.345 - - 0 - 0.00%
2021-10-15 0 0.415 0.415 0.445 - - 0 0 - 0.322 0.322 0.345 - - 0 - 0.00%
2021-10-12 0 0.415 0.415 0.450 0.415 0.415 10,000 4,120 0.4120 0.322 0.322 0.349 0.322 0.322 12,886 0.3197 -1.19%
2021-10-11 0 0.420 0.420 0.450 0.420 0.450 24,000 10,200 0.4250 0.326 0.326 0.349 0.326 0.349 30,926 0.3298 -6.67%
2021-10-08 0 0.450 0.410 0.450 - - 0 0 - 0.349 0.318 0.349 - - 0 - 0.00%
2021-10-07 0 0.450 0.415 0.450 0.415 0.450 16,000 6,820 0.4263 0.349 0.322 0.349 0.322 0.349 20,617 0.3308 7.14%
2021-10-06 0 0.420 0.410 0.470 - - 0 0 - 0.326 0.318 0.365 - - 0 - 0.00%
2021-10-05 0 0.420 0.405 0.470 - - 0 0 - 0.326 0.314 0.365 - - 0 - 0.00%
2021-10-04 0 0.420 0.405 0.470 - - 0 0 - 0.326 0.314 0.365 - - 0 - 0.00%
2021-09-30 0 0.420 0.410 0.450 0.410 0.430 20,000 8,300 0.4150 0.326 0.318 0.349 0.318 0.334 25,772 0.3221 3.70%
2021-09-29 0 0.415 0.415 0.480 0.400 0.400 7,000 2,740 0.3914 0.314 0.314 0.364 0.303 0.303 9,243 0.2964 -5.68%
2021-09-28 0 0.440 0.400 0.490 - - 0 0 - 0.333 0.303 0.371 - - 0 - 0.00%
2021-09-27 0 0.440 0.405 0.495 0.440 0.440 32,000 14,080 0.4400 0.333 0.307 0.375 0.333 0.333 42,253 0.3332 0.00%
2021-09-24 0 0.440 0.440 0.490 - - 0 0 - 0.333 0.333 0.371 - - 0 - 0.00%
2021-09-23 0 0.440 0.440 0.495 - - 0 0 - 0.333 0.333 0.375 - - 0 - 0.00%
2021-09-21 0 0.440 0.400 0.495 - - 0 0 - 0.333 0.303 0.375 - - 0 - 0.00%
2021-09-20 0 0.440 0.395 0.500 - - 0 0 - 0.333 0.299 0.379 - - 0 - 0.00%
2021-09-17 0 0.440 0.405 0.440 - - 0 0 - 0.333 0.307 0.333 - - 0 - 0.00%
2021-09-16 0 0.440 0.440 0.540 0.440 0.450 32,000 14,120 0.4413 0.333 0.333 0.409 0.333 0.341 42,253 0.3342 -10.20%
2021-09-15 0 0.490 0.425 0.490 0.490 0.490 5,000 2,370 0.4740 0.371 0.322 0.371 0.371 0.371 6,602 0.3590 8.89%
2021-09-14 0 0.450 0.410 0.500 - - 0 0 - 0.341 0.311 0.379 - - 0 - 0.00%
2021-09-13 0 0.450 0.425 0.540 0.450 0.450 5,000 2,230 0.4460 0.341 0.322 0.409 0.341 0.341 6,602 0.3378 -9.09%
2021-09-10 0 0.495 0.460 0.540 - - 0 0 - 0.375 0.348 0.409 - - 0 - 0.00%
2021-09-09 0 0.495 0.450 0.550 - - 0 0 - 0.375 0.341 0.417 - - 0 - 0.00%
2021-09-08 0 0.495 0.450 0.530 - - 0 0 - 0.375 0.341 0.401 - - 0 - 0.00%
2021-09-07 0 0.495 0.450 0.540 - - 0 0 - 0.375 0.341 0.409 - - 0 - 0.00%
2021-09-06 0 0.495 0.455 0.540 - - 0 0 - 0.375 0.345 0.409 - - 0 - 0.00%
2021-09-03 0 0.495 0.455 0.500 - - 0 0 - 0.375 0.345 0.379 - - 0 - 0.00%
2021-09-02 0 0.495 0.450 0.520 - - 0 0 - 0.375 0.341 0.394 - - 0 - 0.00%
2021-09-01 0 0.495 0.450 0.520 - - 0 0 - 0.375 0.341 0.394 - - 0 - 0.00%
2021-08-31 0 0.495 0.445 0.500 - - 0 0 - 0.375 0.337 0.379 - - 0 - 0.00%
2021-08-30 0 0.495 0.435 0.520 - - 0 0 - 0.375 0.329 0.394 - - 0 - 0.00%
2021-08-27 0 0.495 0.450 0.495 0.420 0.495 28,000 12,360 0.4414 0.375 0.341 0.375 0.318 0.375 36,971 0.3343 10.00%
2021-08-26 0 0.450 0.450 0.500 - - 0 0 - 0.341 0.341 0.379 - - 0 - 0.00%
2021-08-25 0 0.450 0.450 0.500 - - 0 0 - 0.341 0.341 0.379 - - 0 - 4.65%
2021-08-24 0 0.430 0.450 0.690 0.410 0.410 20,000 8,200 0.4100 0.326 0.341 0.523 0.311 0.311 26,408 0.3105 -4.44%
2021-08-23 0 0.450 0.400 0.500 - - 0 0 - 0.341 0.303 0.379 - - 0 - 0.00%
2021-08-20 0 0.450 0.410 0.500 - - 0 0 - 0.341 0.311 0.379 - - 0 - 0.00%
2021-08-19 0 0.450 0.410 0.500 - - 0 0 - 0.341 0.311 0.379 - - 0 - 0.00%
2021-08-18 0 0.450 0.410 0.500 - - 0 0 - 0.341 0.311 0.379 - - 0 - 0.00%
2021-08-17 0 0.450 0.410 0.500 - - 0 0 - 0.341 0.311 0.379 - - 0 - 0.00%
2021-08-16 0 0.450 0.405 0.530 - - 0 0 - 0.341 0.307 0.401 - - 0 - 0.00%
2021-08-13 0 0.450 0.450 0.490 0.450 0.450 19,000 8,450 0.4447 0.341 0.341 0.371 0.341 0.341 25,088 0.3368 0.00%
2021-08-12 0 0.450 0.410 0.470 0.450 0.450 16,000 7,200 0.4500 0.341 0.311 0.356 0.341 0.341 21,126 0.3408 3.45%
2021-08-11 0 0.435 0.435 0.470 - - 0 0 - 0.329 0.329 0.356 - - 0 - 3.57%
2021-08-10 0 0.420 0.420 0.520 0.395 0.395 14,500 5,702 0.3932 0.318 0.318 0.394 0.299 0.299 19,146 0.2978 -2.33%
2021-08-09 0 0.430 0.430 0.480 - - 0 0 - 0.326 0.326 0.364 - - 0 - 0.00%
2021-08-06 0 0.430 0.430 0.520 - - 0 0 - 0.326 0.326 0.394 - - 0 - 0.00%
2021-08-05 0 0.430 0.400 0.600 - - 0 0 - 0.326 0.303 0.454 - - 0 - 0.00%
2021-08-04 0 0.430 0.430 0.470 - - 0 0 - 0.326 0.326 0.356 - - 0 - 2.38%
2021-08-03 0 0.420 0.420 0.490 0.420 0.420 6,000 2,490 0.4150 0.318 0.318 0.371 0.318 0.318 7,922 0.3143 -8.70%
2021-08-02 0 0.460 0.430 0.500 - - 0 0 - 0.348 0.326 0.379 - - 0 - 0.00%
2021-07-30 0 0.460 0.460 0.600 - - 0 0 - 0.348 0.348 0.454 - - 0 - 6.98%
2021-07-29 0 0.430 0.430 0.490 - - 0 0 - 0.326 0.326 0.371 - - 0 - 0.00%
2021-07-28 0 0.430 0.430 0.455 0.425 0.430 12,000 5,140 0.4283 0.326 0.326 0.345 0.322 0.326 15,845 0.3244 -5.49%
2021-07-27 0 0.455 0.455 0.550 0.455 0.455 15,800 7,142 0.4520 0.345 0.345 0.417 0.345 0.345 20,862 0.3423 -5.21%
2021-07-26 0 0.480 0.470 0.550 - - 1,500 675 0.4500 0.364 0.356 0.417 - - 1,981 0.3408 0.00%
2021-07-23 0 0.480 0.455 0.550 - - 0 0 - 0.364 0.345 0.417 - - 0 - 0.00%
2021-07-22 0 0.480 0.475 0.550 - - 0 0 - 0.364 0.360 0.417 - - 0 - 0.00%
2021-07-21 0 0.480 0.465 0.550 - - 0 0 - 0.364 0.352 0.417 - - 0 - 0.00%
2021-07-20 0 0.480 0.455 0.550 - - 0 0 - 0.364 0.345 0.417 - - 0 - 0.00%
2021-07-19 0 0.480 0.460 0.550 - - 0 0 - 0.364 0.348 0.417 - - 0 - 0.00%
2021-07-16 0 0.480 0.475 0.550 - - 0 0 - 0.364 0.360 0.417 - - 0 - 0.00%
2021-07-15 0 0.480 0.480 0.550 0.475 0.500 17,000 8,150 0.4794 0.364 0.364 0.417 0.360 0.379 22,447 0.3631 -2.04%
2021-07-14 0 0.490 0.470 0.540 - - 0 0 - 0.371 0.356 0.409 - - 0 - 0.00%
2021-07-13 0 0.490 0.490 0.540 0.490 0.490 8,000 3,920 0.4900 0.371 0.371 0.409 0.371 0.371 10,563 0.3711 0.00%
2021-07-12 0 0.490 0.465 0.550 - - 1,600 704 0.4400 0.371 0.352 0.417 - - 2,113 0.3332 0.00%
2021-07-09 0 0.490 0.490 0.550 0.490 0.490 6,000 2,910 0.4850 0.371 0.371 0.417 0.371 0.371 7,922 0.3673 -2.00%
2021-07-08 0 0.500 0.500 0.550 0.490 0.510 9,800 4,846 0.4945 0.379 0.379 0.417 0.371 0.386 12,940 0.3745 -1.96%
2021-07-07 0 0.510 0.510 0.550 0.510 0.510 4,000 2,040 0.5100 0.386 0.386 0.417 0.386 0.386 5,282 0.3862 -7.27%
2021-07-06 0 0.550 0.510 0.550 - - 0 0 - 0.417 0.386 0.417 - - 0 - -1.79%
2021-07-05 0 0.560 0.510 0.580 0.500 0.560 23,000 11,935 0.5189 0.424 0.386 0.439 0.379 0.424 30,369 0.3930 7.69%
2021-07-02 0 0.520 0.510 0.580 - - 0 0 - 0.394 0.386 0.439 - - 0 - 0.00%
2021-06-30 0 0.520 0.520 0.600 0.520 0.600 14,000 7,520 0.5371 0.394 0.394 0.454 0.394 0.454 18,486 0.4068 -7.14%
2021-06-29 0 0.560 0.560 0.600 0.560 0.560 106,000 59,280 0.5592 0.424 0.424 0.454 0.424 0.424 139,963 0.4235 -8.20%
2021-06-28 0 0.610 0.520 0.700 - - 0 0 - 0.462 0.394 0.530 - - 0 - 0.00%
2021-06-25 0 0.610 0.560 0.620 - - 0 0 - 0.462 0.424 0.470 - - 0 - 0.00%
2021-06-24 0 0.610 0.550 0.670 - - 0 0 - 0.462 0.417 0.507 - - 0 - 0.00%
2021-06-23 0 0.610 0.560 0.610 - - 0 0 - 0.462 0.424 0.462 - - 0 - 0.00%
2021-06-22 0 0.610 0.560 0.620 - - 2,200 1,150 0.5227 0.462 0.424 0.470 - - 2,905 0.3959 0.00%
2021-06-21 0 0.610 0.560 0.620 - - 0 0 - 0.462 0.424 0.470 - - 0 - 0.00%
2021-06-18 0 0.610 0.550 0.610 0.540 0.640 28,000 15,380 0.5493 0.462 0.417 0.462 0.409 0.485 36,971 0.4160 -1.61%
2021-06-17 0 0.620 0.560 0.620 - - 0 0 - 0.470 0.424 0.470 - - 0 - 0.00%
2021-06-16 0 0.620 0.550 0.650 - - 0 0 - 0.470 0.417 0.492 - - 0 - 0.00%
2021-06-15 0 0.620 0.550 0.620 - - 0 0 - 0.470 0.417 0.470 - - 0 - -1.59%
2021-06-11 0 0.630 0.630 0.700 0.570 0.570 10,000 5,700 0.5700 0.477 0.477 0.530 0.432 0.432 13,204 0.4317 5.00%
2021-06-10 0 0.600 0.560 0.600 - - 0 0 - 0.454 0.424 0.454 - - 0 - -1.64%
2021-06-09 0 0.610 0.570 0.610 0.560 0.620 7,400 4,190 0.5662 0.462 0.432 0.462 0.424 0.470 9,771 0.4288 8.93%
2021-06-08 0 0.560 0.560 0.620 0.560 0.560 19,800 11,088 0.5600 0.424 0.424 0.470 0.424 0.424 26,144 0.4241 0.00%
2021-06-07 0 0.560 0.530 0.560 0.530 0.600 39,800 23,602 0.5930 0.424 0.401 0.424 0.401 0.454 52,552 0.4491 -6.67%
2021-06-04 0 0.600 0.600 0.700 0.530 0.570 45,000 24,750 0.5500 0.454 0.454 0.530 0.401 0.432 59,418 0.4165 3.45%
2021-06-03 0 0.580 0.570 0.580 0.550 0.600 39,600 23,386 0.5906 0.439 0.432 0.439 0.417 0.454 52,288 0.4473 -3.33%
2021-06-02 0 0.600 0.570 0.600 0.600 0.610 6,200 3,742 0.6035 0.454 0.432 0.454 0.454 0.462 8,187 0.4571 -3.23%
2021-06-01 0 0.620 0.620 0.640 - - 0 0 - 0.470 0.470 0.485 - - 0 - 0.00%
2021-05-31 0 0.620 0.620 0.720 0.600 0.600 70,000 42,000 0.6000 0.470 0.470 0.545 0.454 0.454 92,428 0.4544 1.64%
2021-05-28 0 0.063 0.061 0.063 0.063 0.063 82,000 5,166 0.0630 0.462 0.447 0.462 0.462 0.462 11,182 0.4620 6.78%
2021-05-27 0 0.059 0.059 0.063 0.059 0.060 30,000 1,772 0.0591 0.433 0.433 0.462 0.433 0.440 4,091 0.4331 -7.81%
2021-05-26 0 0.064 0.060 0.064 0.064 0.064 96,000 6,144 0.0640 0.469 0.440 0.469 0.469 0.469 13,091 0.4693 -1.54%
2021-05-25 0 0.065 0.063 0.065 0.061 0.065 473,000 29,531 0.0624 0.477 0.462 0.477 0.447 0.477 64,503 0.4578 0.00%
2021-05-24 0 0.065 0.062 0.066 0.066 0.068 104,000 6,872 0.0661 0.477 0.455 0.484 0.484 0.499 14,182 0.4845 0.00%
2021-05-21 0 0.065 0.065 - 0.060 0.060 6,000 360 0.0600 0.477 0.477 - 0.440 0.440 818 0.4400 8.33%
2021-05-20 0 0.060 0.057 0.079 - - 0 0 - 0.440 0.418 0.579 - - 0 - 0.00%
2021-05-18 0 0.060 0.060 0.068 0.058 0.058 60,000 3,480 0.0580 0.440 0.440 0.499 0.425 0.425 8,182 0.4253 -6.25%
2021-05-17 0 0.064 0.059 0.064 - - 0 0 - 0.469 0.433 0.469 - - 0 - 0.00%
2021-05-14 0 0.064 0.058 0.064 - - 0 0 - 0.469 0.425 0.469 - - 0 - 0.00%
2021-05-13 0 0.064 0.057 0.064 - - 0 0 - 0.469 0.418 0.469 - - 0 - 0.00%
2021-05-12 0 0.064 0.057 0.064 - - 0 0 - 0.469 0.418 0.469 - - 0 - 0.00%
2021-05-11 0 0.064 0.057 0.065 - - 0 0 - 0.469 0.418 0.477 - - 0 - 0.00%
2021-05-10 0 0.064 0.058 0.064 - - 0 0 - 0.469 0.425 0.469 - - 0 - 0.00%
2021-05-07 0 0.064 0.058 0.064 0.064 0.065 302,000 19,530 0.0647 0.469 0.425 0.469 0.469 0.477 41,184 0.4742 -1.54%
2021-05-06 0 0.065 0.054 0.065 0.052 0.065 215,000 12,240 0.0569 0.477 0.396 0.477 0.381 0.477 29,319 0.4175 12.07%
2021-05-05 0 0.058 0.054 0.065 - - 0 0 - 0.425 0.396 0.477 - - 0 - 0.00%
2021-05-04 0 0.058 0.056 0.064 - - 0 0 - 0.425 0.411 0.469 - - 0 - 0.00%
2021-05-03 0 0.058 0.057 0.065 - - 0 0 - 0.425 0.418 0.477 - - 0 - 0.00%
2021-04-30 0 0.058 0.058 0.069 0.055 0.060 1,590,000 89,696 0.0564 0.425 0.425 0.506 0.403 0.440 216,828 0.4137 -7.94%
2021-04-29 0 0.063 0.057 0.065 - - 0 0 - 0.462 0.418 0.477 - - 0 - -1.56%
2021-04-28 0 0.064 0.060 0.065 - - 0 0 - 0.469 0.440 0.477 - - 0 - -1.54%
2021-04-27 0 0.065 0.057 0.065 - - 0 0 - 0.477 0.418 0.477 - - 0 - 0.00%
2021-04-26 0 0.065 0.058 0.080 - - 0 0 - 0.477 0.425 0.587 - - 0 - 0.00%
2021-04-23 0 0.065 0.058 0.065 - - 0 0 - 0.477 0.425 0.477 - - 0 - -1.52%
2021-04-22 0 0.066 0.063 0.066 0.061 0.066 42,000 2,732 0.0650 0.484 0.462 0.484 0.447 0.484 5,728 0.4770 10.00%
2021-04-21 0 0.060 0.060 0.068 0.058 0.060 340,000 20,320 0.0598 0.440 0.440 0.499 0.425 0.440 46,366 0.4383 -1.64%
2021-04-20 0 0.061 0.060 0.079 0.061 0.061 100,000 6,100 0.0610 0.447 0.440 0.579 0.447 0.447 13,637 0.4473 0.00%
2021-04-19 0 0.061 0.060 0.067 - - 0 0 - 0.447 0.440 0.491 - - 0 - 0.00%
2021-04-16 0 0.061 0.056 0.068 - - 0 0 - 0.447 0.411 0.499 - - 0 - 0.00%
2021-04-15 0 0.061 0.057 0.068 - - 0 0 - 0.447 0.418 0.499 - - 0 - 0.00%
2021-04-14 0 0.061 0.061 0.062 0.061 0.062 352,000 21,774 0.0619 0.447 0.447 0.455 0.447 0.455 48,002 0.4536 10.91%
2021-04-13 0 0.055 0.055 0.063 - - 0 0 - 0.403 0.403 0.462 - - 0 - 0.00%
2021-04-12 0 0.055 0.055 0.064 0.055 0.057 490,000 27,076 0.0553 0.403 0.403 0.469 0.403 0.418 66,821 0.4052 -3.51%
2021-04-09 0 0.057 0.057 0.065 0.056 0.057 110,000 6,260 0.0569 0.418 0.418 0.477 0.411 0.418 15,001 0.4173 -9.52%
2021-04-08 0 0.063 0.060 0.063 0.054 0.067 644,000 39,252 0.0610 0.462 0.440 0.462 0.396 0.491 87,822 0.4469 -10.00%
2021-04-07 0 0.070 0.053 0.070 0.052 0.070 1,036,000 55,478 0.0536 0.513 0.389 0.513 0.381 0.513 141,279 0.3927 16.67%
2021-04-01 0 0.060 0.058 0.065 0.060 0.065 145,000 8,863 0.0611 0.440 0.425 0.477 0.440 0.477 19,774 0.4482 -7.69%
2021-03-31 0 0.065 0.062 0.065 - - 0 0 - 0.477 0.455 0.477 - - 0 - 0.00%
2021-03-30 0 0.065 0.064 0.075 0.065 0.067 110,000 7,270 0.0661 0.477 0.469 0.550 0.477 0.491 15,001 0.4846 -2.99%
2021-03-29 0 0.067 0.067 0.071 0.062 0.071 4,954,000 325,532 0.0657 0.491 0.491 0.521 0.455 0.521 675,576 0.4819 -14.10%
2021-03-26 0 0.078 0.078 0.089 0.075 0.075 6,000 450 0.0750 0.572 0.572 0.653 0.550 0.550 818 0.5500 4.00%
2021-03-25 0 0.075 0.072 0.075 - - 0 0 - 0.550 0.528 0.550 - - 0 - 0.00%
2021-03-24 0 0.075 0.072 0.075 - - 0 0 - 0.550 0.528 0.550 - - 0 - 0.00%
2021-03-23 0 0.075 0.075 0.080 - - 0 0 - 0.550 0.550 0.587 - - 0 - 0.00%
2021-03-22 0 0.075 0.073 0.085 - - 0 0 - 0.550 0.535 0.623 - - 0 - 0.00%
2021-03-19 0 0.075 0.074 0.082 - - 0 0 - 0.550 0.543 0.601 - - 0 - 0.00%
2021-03-18 0 0.075 0.074 0.083 0.072 0.077 158,000 11,702 0.0741 0.550 0.543 0.609 0.528 0.565 21,546 0.5431 -3.85%
2021-03-17 0 0.078 0.072 0.079 0.072 0.079 40,000 2,894 0.0724 0.572 0.528 0.579 0.528 0.579 5,455 0.5305 5.41%
2021-03-16 0 0.074 0.073 0.079 - - 0 0 - 0.543 0.535 0.579 - - 0 - 0.00%
2021-03-15 0 0.074 0.074 0.079 0.073 0.079 96,000 7,030 0.0732 0.543 0.543 0.579 0.535 0.579 13,091 0.5370 -6.33%
2021-03-12 0 0.079 0.076 0.079 0.075 0.081 610,000 47,040 0.0771 0.579 0.557 0.579 0.550 0.594 83,186 0.5655 0.00%
2021-03-11 0 0.079 0.075 0.079 - - 0 0 - 0.579 0.550 0.579 - - 0 - -1.25%
2021-03-10 0 0.080 0.076 0.080 0.074 0.080 130,000 10,226 0.0787 0.587 0.557 0.587 0.543 0.587 17,728 0.5768 8.11%
2021-03-09 0 0.074 0.074 0.075 0.074 0.076 4,000 300 0.0750 0.543 0.543 0.550 0.543 0.557 545 0.5500 -2.63%
2021-03-08 0 0.076 0.076 0.082 - - 0 0 - 0.557 0.557 0.601 - - 0 - 0.00%
2021-03-05 0 0.076 0.076 0.082 - - 0 0 - 0.557 0.557 0.601 - - 0 - 0.00%
2021-03-04 0 0.076 0.076 0.082 0.076 0.080 72,000 5,752 0.0799 0.557 0.557 0.601 0.557 0.587 9,819 0.5858 -3.80%
2021-03-03 0 0.079 0.074 0.080 - - 0 0 - 0.579 0.543 0.587 - - 0 - -1.25%
2021-03-02 0 0.080 0.074 0.082 - - 0 0 - 0.587 0.543 0.601 - - 0 - 0.00%
2021-03-01 0 0.080 0.074 0.082 0.076 0.082 16,000 1,250 0.0781 0.587 0.543 0.601 0.557 0.601 2,182 0.5729 5.26%
2021-02-26 0 0.076 0.075 0.079 0.074 0.076 280,000 21,160 0.0756 0.557 0.550 0.579 0.543 0.557 38,184 0.5542 -8.43%
2021-02-25 0 0.083 0.080 0.083 0.083 0.083 366,000 30,378 0.0830 0.609 0.587 0.609 0.609 0.609 49,911 0.6086 0.00%
2021-02-24 0 0.083 0.083 0.089 0.076 0.100 294,000 24,796 0.0843 0.609 0.609 0.653 0.557 0.733 40,093 0.6185 -5.68%
2021-02-23 0 0.088 0.077 0.088 - - 0 0 - 0.645 0.565 0.645 - - 0 - 0.00%
2021-02-22 0 0.088 0.076 0.088 0.070 0.088 182,000 13,726 0.0754 0.645 0.557 0.645 0.513 0.645 24,819 0.5530 14.29%
2021-02-19 0 0.077 0.073 0.088 - - 0 0 - 0.565 0.535 0.645 - - 0 - 0.00%
2021-02-18 0 0.077 0.077 0.088 - - 0 0 - 0.565 0.565 0.645 - - 0 - 0.00%
2021-02-17 0 0.077 0.075 0.098 0.074 0.077 392,000 29,568 0.0754 0.565 0.550 0.719 0.543 0.565 53,457 0.5531 2.67%
2021-02-16 0 0.075 0.072 0.075 0.075 0.075 146,000 10,950 0.0750 0.550 0.528 0.550 0.550 0.550 19,910 0.5500 0.00%
2021-02-11 0 0.075 0.071 0.075 - - 0 0 - 0.550 0.521 0.550 - - 0 - 0.00%
2021-02-10 0 0.075 0.073 0.075 - - 0 0 - 0.550 0.535 0.550 - - 0 - -1.32%
2021-02-09 0 0.076 0.071 0.077 0.073 0.077 104,000 7,608 0.0732 0.557 0.521 0.565 0.535 0.565 14,182 0.5364 2.70%
2021-02-08 0 0.074 0.074 0.099 0.073 0.073 45,000 3,280 0.0729 0.543 0.543 0.726 0.535 0.535 6,137 0.5345 0.00%
2021-02-05 0 0.074 0.074 0.083 0.074 0.085 100,000 7,614 0.0761 0.543 0.543 0.609 0.543 0.623 13,637 0.5583 -5.13%
2021-02-04 0 0.078 0.076 0.078 0.078 0.078 107,292 8,355 0.0779 0.572 0.557 0.572 0.572 0.572 14,631 0.5710 -6.02%
2021-02-03 0 0.083 0.078 0.083 0.075 0.086 798,748 63,520 0.0795 0.609 0.572 0.609 0.550 0.631 108,925 0.5832 12.16%
2021-02-02 0 0.074 0.071 0.074 - - 0 0 - 0.543 0.521 0.543 - - 0 - -5.13%
2021-02-01 0 0.078 0.073 0.078 0.068 0.082 650,000 45,780 0.0704 0.572 0.535 0.572 0.499 0.601 88,640 0.5165 1.30%
2021-01-29 0 0.077 0.074 0.077 0.077 0.077 80,000 6,160 0.0770 0.565 0.543 0.565 0.565 0.565 10,910 0.5646 0.00%
2021-01-28 0 0.077 0.071 0.077 0.077 0.077 24,000 1,848 0.0770 0.565 0.521 0.565 0.565 0.565 3,273 0.5646 0.00%
2021-01-27 0 0.077 0.071 0.077 0.070 0.077 152,000 10,654 0.0701 0.565 0.521 0.565 0.513 0.565 20,728 0.5140 0.00%
2021-01-26 0 0.077 0.071 0.077 0.078 0.078 148,000 11,544 0.0780 0.565 0.521 0.565 0.572 0.572 20,183 0.5720 10.00%
2021-01-25 0 0.070 0.070 0.079 0.070 0.070 102,000 7,140 0.0700 0.513 0.513 0.579 0.513 0.513 13,910 0.5133 -1.41%
2021-01-22 0 0.071 0.069 0.078 0.071 0.072 22,000 1,568 0.0713 0.521 0.506 0.572 0.521 0.528 3,000 0.5226 -2.74%
2021-01-21 0 0.073 0.072 0.077 0.072 0.074 100,000 7,304 0.0730 0.535 0.528 0.565 0.528 0.543 13,637 0.5356 -1.35%
2021-01-20 0 0.074 0.074 0.095 0.072 0.077 182,000 13,404 0.0736 0.543 0.543 0.697 0.528 0.565 24,819 0.5401 -3.90%
2021-01-19 0 0.077 0.075 0.080 0.077 0.090 284,000 23,380 0.0823 0.565 0.550 0.587 0.565 0.660 38,729 0.6037 11.59%
2021-01-18 0 0.069 0.069 0.075 0.069 0.075 10,000 702 0.0702 0.506 0.506 0.550 0.506 0.550 1,364 0.5148 -8.00%
2021-01-15 0 0.075 0.069 0.075 0.077 0.077 2,000 154 0.0770 0.550 0.506 0.550 0.565 0.565 273 0.5646 5.63%
2021-01-14 0 0.071 0.071 0.072 0.070 0.072 282,000 20,100 0.0713 0.521 0.521 0.528 0.513 0.528 38,456 0.5227 -2.74%
2021-01-13 0 0.073 0.069 0.073 0.068 0.076 386,000 28,252 0.0732 0.535 0.506 0.535 0.499 0.557 52,639 0.5367 -6.41%
2021-01-12 0 0.078 0.067 0.078 0.078 0.078 2,000 156 0.0780 0.572 0.491 0.572 0.572 0.572 273 0.5720 5.41%
2021-01-11 0 0.074 0.065 0.074 - - 0 0 - 0.543 0.477 0.543 - - 0 - -2.63%
2021-01-08 0 0.076 0.067 0.076 0.077 0.078 18,000 1,394 0.0774 0.557 0.491 0.557 0.565 0.572 2,455 0.5679 4.11%
2021-01-07 0 0.073 0.068 0.073 0.069 0.085 378,000 27,978 0.0740 0.535 0.499 0.535 0.506 0.623 51,548 0.5428 10.61%
2021-01-06 0 0.066 0.065 0.071 0.065 0.068 88,000 5,864 0.0666 0.484 0.477 0.521 0.477 0.499 12,001 0.4886 -7.04%
2021-01-05 0 0.071 0.066 0.071 0.064 0.072 132,000 8,838 0.0670 0.521 0.484 0.521 0.469 0.528 18,001 0.4910 7.58%
2021-01-04 0 0.066 0.064 0.066 0.062 0.066 650,000 41,100 0.0632 0.484 0.469 0.484 0.455 0.484 88,640 0.4637 3.12%
2020-12-31 0 0.064 0.063 0.068 0.064 0.064 5,661 340 0.0601 0.469 0.462 0.499 0.469 0.469 772 0.4404 0.00%
2020-12-30 0 0.064 0.064 0.070 - - 0 0 - 0.469 0.469 0.513 - - 0 - 0.00%
2020-12-29 0 0.064 0.064 0.067 0.063 0.066 352,000 22,608 0.0642 0.469 0.469 0.491 0.462 0.484 48,002 0.4710 -3.03%
2020-12-28 0 0.066 0.066 0.070 0.066 0.070 176,000 12,136 0.0690 0.484 0.484 0.513 0.484 0.513 24,001 0.5056 -5.71%
2020-12-24 0 0.070 0.066 0.070 - - 0 0 - 0.513 0.484 0.513 - - 0 - 0.00%
2020-12-23 0 0.070 0.069 0.070 - - 0 0 - 0.513 0.506 0.513 - - 0 - -2.78%
2020-12-22 0 0.072 0.072 0.073 - - 0 0 - 0.528 0.528 0.535 - - 0 - 7.46%
2020-12-21 0 0.067 0.067 0.073 0.067 0.067 6,000 402 0.0670 0.491 0.491 0.535 0.491 0.491 818 0.4913 0.00%
2020-12-18 0 0.067 0.067 0.073 - - 0 0 - 0.491 0.491 0.535 - - 0 - 0.00%
2020-12-17 0 0.067 0.067 0.073 0.066 0.067 60,000 3,994 0.0666 0.491 0.491 0.535 0.484 0.491 8,182 0.4881 -8.22%
2020-12-16 0 0.073 0.067 0.078 - - 0 0 - 0.535 0.491 0.572 - - 0 - 0.00%
2020-12-15 0 0.073 0.067 0.073 - - 0 0 - 0.535 0.491 0.535 - - 0 - 0.00%
2020-12-14 0 0.073 0.068 0.073 0.073 0.073 46,000 3,358 0.0730 0.535 0.499 0.535 0.535 0.535 6,273 0.5353 4.29%
2020-12-11 0 0.070 0.070 0.073 0.068 0.070 232,000 16,176 0.0697 0.513 0.513 0.535 0.499 0.513 31,638 0.5113 0.00%
2020-12-10 0 0.070 0.070 0.073 0.067 0.070 110,000 7,590 0.0690 0.513 0.513 0.535 0.491 0.513 15,001 0.5060 -5.41%
2020-12-09 0 0.074 0.070 0.074 0.073 0.074 76,000 5,578 0.0734 0.543 0.513 0.543 0.535 0.543 10,364 0.5382 4.23%
2020-12-08 0 0.071 0.070 0.073 0.070 0.071 204,000 14,376 0.0705 0.521 0.513 0.535 0.513 0.521 27,819 0.5168 2.90%
2020-12-07 0 0.069 0.068 0.070 0.068 0.075 402,000 28,270 0.0703 0.506 0.499 0.513 0.499 0.550 54,821 0.5157 4.55%
2020-12-04 0 0.066 0.066 0.077 0.066 0.066 126,000 8,316 0.0660 0.484 0.484 0.565 0.484 0.484 17,183 0.4840 -5.71%
2020-12-03 0 0.070 0.067 0.070 0.070 0.071 200,000 14,050 0.0703 0.513 0.491 0.513 0.513 0.521 27,274 0.5151 2.94%
2020-12-02 0 0.068 0.068 0.076 0.068 0.068 50,000 3,400 0.0680 0.499 0.499 0.557 0.499 0.499 6,818 0.4986 1.49%
2020-12-01 0 0.067 0.066 0.075 - - 0 0 - 0.491 0.484 0.550 - - 0 - 0.00%
2020-11-30 0 0.067 0.066 0.072 - - 0 0 - 0.491 0.484 0.528 - - 0 - 0.00%
2020-11-27 0 0.067 0.066 0.075 - - 0 0 - 0.491 0.484 0.550 - - 0 - 0.00%
2020-11-26 0 0.067 0.066 0.075 - - 0 0 - 0.491 0.484 0.550 - - 0 - 0.00%
2020-11-25 0 0.067 0.067 0.076 0.066 0.066 3,525 226 0.0641 0.491 0.491 0.557 0.484 0.484 481 0.4701 -4.29%
2020-11-24 0 0.070 0.066 0.075 - - 0 0 - 0.513 0.484 0.550 - - 0 - 0.00%
2020-11-23 0 0.070 0.065 0.070 - - 0 0 - 0.513 0.477 0.513 - - 0 - 0.00%
2020-11-20 0 0.070 0.068 0.075 - - 0 0 - 0.513 0.499 0.550 - - 0 - 0.00%
2020-11-19 0 0.070 0.066 0.076 - - 0 0 - 0.513 0.484 0.557 - - 0 - 0.00%
2020-11-18 0 0.070 0.067 0.073 - - 0 0 - 0.513 0.491 0.535 - - 0 - 0.00%
2020-11-17 0 0.070 0.066 0.074 - - 0 0 - 0.513 0.484 0.543 - - 0 - 0.00%
2020-11-16 0 0.070 0.066 0.074 0.069 0.070 210,000 14,690 0.0700 0.513 0.484 0.543 0.506 0.513 28,638 0.5130 6.06%
2020-11-13 0 0.066 0.066 0.072 - - 0 0 - 0.484 0.484 0.528 - - 0 - 0.00%
2020-11-12 0 0.066 0.066 0.075 - - 0 0 - 0.484 0.484 0.550 - - 0 - 0.00%
2020-11-11 0 0.066 0.066 0.074 0.066 0.066 6,000 396 0.0660 0.484 0.484 0.543 0.484 0.484 818 0.4840 1.54%
2020-11-10 0 0.065 0.065 0.074 - - 0 0 - 0.477 0.477 0.543 - - 0 - 0.00%
2020-11-09 0 0.065 0.065 0.067 0.065 0.067 200,000 13,190 0.0660 0.477 0.477 0.491 0.477 0.491 27,274 0.4836 -1.52%
2020-11-06 0 0.066 0.063 0.066 - - 0 0 - 0.484 0.462 0.484 - - 0 - 0.00%
2020-11-05 0 0.066 0.063 0.075 - - 0 0 - 0.484 0.462 0.550 - - 0 - 0.00%
2020-11-04 0 0.066 0.066 0.079 0.066 0.066 110,000 7,260 0.0660 0.484 0.484 0.579 0.484 0.484 15,001 0.4840 -7.04%
2020-11-03 0 0.071 0.064 0.079 - - 0 0 - 0.521 0.469 0.579 - - 0 - 0.00%
2020-11-02 0 0.071 0.068 0.079 - - 0 0 - 0.521 0.499 0.579 - - 0 - 0.00%
2020-10-30 0 0.071 0.071 0.080 0.070 0.071 20,000 1,410 0.0705 0.521 0.521 0.587 0.513 0.521 2,727 0.5170 -10.13%
2020-10-29 0 0.079 0.070 0.079 - - 0 0 - 0.579 0.513 0.579 - - 0 - 0.00%
2020-10-28 0 0.079 0.072 0.080 - - 0 0 - 0.579 0.528 0.587 - - 0 - 0.00%
2020-10-27 0 0.079 0.071 0.080 - - 0 0 - 0.579 0.521 0.587 - - 0 - 0.00%
2020-10-23 0 0.079 0.072 0.080 - - 0 0 - 0.579 0.528 0.587 - - 0 - 0.00%
2020-10-22 0 0.079 0.079 0.080 0.079 0.079 64,000 5,056 0.0790 0.579 0.579 0.587 0.579 0.579 8,728 0.5793 0.00%
2020-10-21 0 0.079 0.072 0.079 - - 0 0 - 0.579 0.528 0.579 - - 0 - 0.00%
2020-10-20 0 0.079 0.076 0.080 0.074 0.079 12,000 898 0.0748 0.579 0.557 0.587 0.543 0.579 1,636 0.5488 0.00%
2020-10-19 0 0.079 0.072 0.079 0.080 0.080 6,000 480 0.0800 0.579 0.528 0.579 0.587 0.587 818 0.5866 -1.25%
2020-10-16 0 0.080 0.076 0.080 0.069 0.089 570,000 41,582 0.0730 0.587 0.557 0.587 0.506 0.653 77,731 0.5349 23.08%
2020-10-15 0 0.065 0.062 0.070 - - 0 0 - 0.477 0.455 0.513 - - 0 - 0.00%
2020-10-14 0 0.065 0.061 0.070 - - 0 0 - 0.477 0.447 0.513 - - 0 - 0.00%
2020-10-12 0 0.065 0.061 0.070 - - 0 0 - 0.477 0.447 0.513 - - 0 - 0.00%
2020-10-09 0 0.065 0.061 0.070 - - 0 0 - 0.477 0.447 0.513 - - 0 - 0.00%
2020-10-08 0 0.065 0.063 0.070 - - 0 0 - 0.477 0.462 0.513 - - 0 - 0.00%
2020-10-07 0 0.065 0.063 0.070 - - 0 0 - 0.477 0.462 0.513 - - 0 - 0.00%
2020-10-06 0 0.065 0.063 0.070 - - 0 0 - 0.477 0.462 0.513 - - 0 - 0.00%
2020-10-05 0 0.065 0.063 0.070 - - 0 0 - 0.477 0.462 0.513 - - 0 - 0.00%
2020-09-30 0 0.065 0.063 0.070 - - 0 0 - 0.477 0.462 0.513 - - 0 - 0.00%
2020-09-29 0 0.065 0.065 0.070 0.065 0.065 30,000 1,950 0.0650 0.477 0.477 0.513 0.477 0.477 4,091 0.4766 -7.14%
2020-09-28 0 0.070 0.063 0.070 - - 0 0 - 0.513 0.462 0.513 - - 0 - 0.00%
2020-09-25 0 0.070 0.064 0.070 - - 0 0 - 0.513 0.469 0.513 - - 0 - 0.00%
2020-09-24 0 0.070 0.065 0.070 - - 0 0 - 0.513 0.477 0.513 - - 0 - 0.00%
2020-09-23 0 0.070 0.065 0.070 - - 0 0 - 0.513 0.477 0.513 - - 0 - 0.00%
2020-09-22 0 0.070 0.068 0.070 - - 0 0 - 0.513 0.499 0.513 - - 0 - 0.00%
2020-09-21 0 0.070 0.066 0.070 - - 0 0 - 0.513 0.484 0.513 - - 0 - 0.00%
2020-09-18 0 0.070 0.067 0.070 - - 0 0 - 0.513 0.491 0.513 - - 0 - 0.00%
2020-09-17 0 0.070 0.067 0.070 - - 0 0 - 0.513 0.491 0.513 - - 0 - 0.00%
2020-09-16 0 0.070 0.067 0.070 - - 0 0 - 0.513 0.491 0.513 - - 0 - 0.00%
2020-09-15 0 0.070 0.067 0.070 0.069 0.070 974,000 67,978 0.0698 0.513 0.491 0.513 0.506 0.513 132,824 0.5118 0.00%
2020-09-14 0 0.070 0.067 0.070 0.066 0.070 1,206,000 82,518 0.0684 0.513 0.491 0.513 0.484 0.513 164,462 0.5017 2.94%
2020-09-11 0 0.068 0.068 0.071 - - 0 0 - 0.499 0.499 0.521 - - 0 - 0.00%
2020-09-10 0 0.068 0.068 0.072 - - 0 0 - 0.499 0.499 0.528 - - 0 - 0.00%
2020-09-09 0 0.068 0.068 0.072 - - 0 0 - 0.499 0.499 0.528 - - 0 - 0.00%
2020-09-08 0 0.068 0.068 0.072 - - 0 0 - 0.499 0.499 0.528 - - 0 - 0.00%
2020-09-07 0 0.068 0.068 0.073 - - 0 0 - 0.499 0.499 0.535 - - 0 - 0.00%
2020-09-04 0 0.068 0.068 0.073 0.068 0.068 10,000 680 0.0680 0.499 0.499 0.535 0.499 0.499 1,364 0.4986 -2.86%
2020-09-03 0 0.070 0.068 0.073 - - 0 0 - 0.513 0.499 0.535 - - 0 - 0.00%
2020-09-02 0 0.070 0.068 0.074 - - 0 0 - 0.513 0.499 0.543 - - 0 - 0.00%
2020-09-01 0 0.070 0.068 0.073 - - 0 0 - 0.513 0.499 0.535 - - 0 - 0.00%
2020-08-31 0 0.070 0.068 0.074 0.070 0.070 320,000 22,400 0.0700 0.513 0.499 0.543 0.513 0.513 43,638 0.5133 -1.41%
2020-08-28 0 0.071 0.071 0.076 0.071 0.079 1,172,000 87,570 0.0747 0.521 0.521 0.557 0.521 0.579 159,825 0.5479 -2.74%
2020-08-27 0 0.073 0.073 0.075 0.073 0.075 243,000 18,156 0.0747 0.535 0.535 0.550 0.535 0.550 33,138 0.5479 -7.59%
2020-08-26 0 0.079 0.073 0.079 - - 0 0 - 0.579 0.535 0.579 - - 0 - 0.00%
2020-08-25 0 0.079 0.073 0.079 - - 0 0 - 0.579 0.535 0.579 - - 0 - 0.00%
2020-08-24 0 0.079 0.072 0.079 0.071 0.079 904,000 67,342 0.0745 0.579 0.528 0.579 0.521 0.579 123,278 0.5463 0.00%
2020-08-21 0 0.079 0.074 0.079 - - 0 0 - 0.579 0.543 0.579 - - 0 - -1.25%
2020-08-20 0 0.080 0.073 0.080 - - 0 0 - 0.587 0.535 0.587 - - 0 - 0.00%
2020-08-19 0 0.080 0.072 0.080 - - 0 0 - 0.587 0.528 0.587 - - 0 - 0.00%
2020-08-18 0 0.080 0.074 0.080 0.080 0.080 470,000 37,600 0.0800 0.587 0.543 0.587 0.587 0.587 64,094 0.5866 5.26%
2020-08-17 0 0.076 0.076 0.090 0.076 0.076 50,000 3,800 0.0760 0.557 0.557 0.660 0.557 0.557 6,818 0.5573 0.00%
2020-08-14 0 0.076 0.076 0.079 0.076 0.076 10,000 760 0.0760 0.557 0.557 0.579 0.557 0.557 1,364 0.5573 -3.80%
2020-08-13 0 0.079 0.077 0.079 - - 0 0 - 0.579 0.565 0.579 - - 0 - 0.00%
2020-08-12 0 0.079 0.077 0.079 - - 0 0 - 0.579 0.565 0.579 - - 0 - 0.00%
2020-08-11 0 0.079 0.077 0.079 0.079 0.079 200,000 15,800 0.0790 0.579 0.565 0.579 0.579 0.579 27,274 0.5793 0.00%
2020-08-10 0 0.079 0.076 0.079 0.079 0.079 62,000 4,718 0.0761 0.579 0.557 0.579 0.579 0.579 8,455 0.5580 3.95%
2020-08-07 0 0.076 0.076 0.079 - - 0 0 - 0.557 0.557 0.579 - - 0 - 0.00%
2020-08-06 0 0.076 0.076 0.080 0.076 0.082 167,000 13,198 0.0790 0.557 0.557 0.587 0.557 0.601 22,774 0.5795 -5.00%
2020-08-05 0 0.080 0.078 0.083 - - 0 0 - 0.587 0.572 0.609 - - 0 - 0.00%
2020-08-04 0 0.080 0.074 0.080 0.078 0.080 510,000 39,828 0.0781 0.587 0.543 0.587 0.572 0.587 69,549 0.5727 2.56%
2020-08-03 0 0.078 0.078 0.100 - - 0 0 - 0.572 0.572 0.733 - - 0 - 0.00%
2020-07-31 0 0.078 0.078 0.100 0.077 0.077 1,550,000 119,350 0.0770 0.572 0.572 0.733 0.565 0.565 211,373 0.5646 -6.02%
2020-07-30 0 0.083 0.078 0.083 - - 0 0 - 0.609 0.572 0.609 - - 0 - -1.19%
2020-07-29 0 0.084 0.079 0.084 - - 0 0 - 0.616 0.579 0.616 - - 0 - 0.00%
2020-07-28 0 0.084 0.078 0.095 - - 0 0 - 0.616 0.572 0.697 - - 0 - 0.00%
2020-07-27 0 0.084 0.078 0.120 - - 0 0 - 0.616 0.572 0.880 - - 0 - 0.00%
2020-07-24 0 0.084 0.077 0.112 - - 0 0 - 0.616 0.565 0.821 - - 0 - 0.00%
2020-07-23 0 0.084 0.077 0.084 0.077 0.084 4,050,000 312,168 0.0771 0.616 0.565 0.616 0.565 0.616 552,297 0.5652 7.69%
2020-07-22 0 0.078 0.076 0.083 - - 0 0 - 0.572 0.557 0.609 - - 0 - 0.00%
2020-07-21 0 0.078 0.078 0.082 0.078 0.079 72,000 5,666 0.0787 0.572 0.572 0.601 0.572 0.579 9,819 0.5771 -4.88%
2020-07-20 0 0.082 0.076 0.086 0.082 0.082 200,000 16,400 0.0820 0.601 0.557 0.631 0.601 0.601 27,274 0.6013 0.00%
2020-07-17 0 0.082 0.079 0.086 0.082 0.082 10,000 820 0.0820 0.601 0.579 0.631 0.601 0.601 1,364 0.6013 -1.20%
2020-07-16 0 0.083 0.082 0.092 0.083 0.083 240,000 19,920 0.0830 0.609 0.601 0.675 0.609 0.609 32,729 0.6086 -11.70%
2020-07-15 0 0.094 0.082 0.094 - - 0 0 - 0.689 0.601 0.689 - - 0 - 0.00%
2020-07-14 0 0.094 0.082 0.094 0.086 0.094 54,000 4,676 0.0866 0.689 0.601 0.689 0.631 0.689 7,364 0.6350 8.05%
2020-07-13 0 0.087 0.080 0.094 - - 0 0 - 0.638 0.587 0.689 - - 0 - 0.00%
2020-07-10 0 0.087 0.080 0.120 0.080 0.087 12,000 974 0.0812 0.638 0.587 0.880 0.587 0.638 1,636 0.5952 -1.14%
2020-07-09 0 0.088 0.082 0.105 - - 0 0 - 0.645 0.601 0.770 - - 0 - 0.00%
2020-07-08 0 0.088 0.087 0.088 0.088 0.099 218,000 19,878 0.0912 0.645 0.638 0.645 0.645 0.726 29,729 0.6686 0.00%
2020-07-07 0 0.088 0.084 0.099 0.081 0.088 1,980,000 168,812 0.0853 0.645 0.616 0.726 0.594 0.645 270,012 0.6252 4.76%
2020-07-06 0 0.084 0.080 0.084 - - 0 0 - 0.616 0.587 0.616 - - 0 - 0.00%
2020-07-03 0 0.084 0.081 0.084 0.083 0.084 722,000 60,048 0.0832 0.616 0.594 0.616 0.609 0.616 98,459 0.6099 0.00%
2020-07-02 0 0.084 0.083 0.084 0.078 0.084 1,542,000 125,028 0.0811 0.616 0.609 0.616 0.572 0.616 210,282 0.5946 2.44%
2020-06-30 0 0.082 0.082 0.086 0.078 0.092 534,000 43,092 0.0807 0.601 0.601 0.631 0.572 0.675 72,821 0.5917 9.33%
2020-06-29 0 0.075 0.072 0.075 0.078 0.085 322,000 25,250 0.0784 0.550 0.528 0.550 0.572 0.623 43,911 0.5750 0.00%
2020-06-26 0 0.075 0.072 0.095 - - 0 0 - 0.550 0.528 0.697 - - 0 - 0.00%
2020-06-24 0 0.075 0.072 0.097 - - 0 0 - 0.550 0.528 0.711 - - 0 - 0.00%
2020-06-23 0 0.075 0.075 0.090 0.073 0.079 18,000 1,334 0.0741 0.550 0.550 0.660 0.535 0.579 2,455 0.5435 1.35%
2020-06-22 0 0.074 0.074 0.090 0.074 0.075 254,000 18,816 0.0741 0.543 0.543 0.660 0.543 0.550 34,638 0.5432 -2.63%
2020-06-19 0 0.076 0.075 0.093 - - 0 0 - 0.557 0.550 0.682 - - 0 - 0.00%
2020-06-18 0 0.076 0.075 0.095 0.076 0.076 10,000 760 0.0760 0.557 0.550 0.697 0.557 0.557 1,364 0.5573 2.70%
2020-06-17 0 0.074 0.074 0.076 0.074 0.076 10,000 748 0.0748 0.543 0.543 0.557 0.543 0.557 1,364 0.5485 -5.13%
2020-06-16 0 0.078 0.078 0.082 0.078 0.082 126,000 9,836 0.0781 0.572 0.572 0.601 0.572 0.601 17,183 0.5724 -7.14%
2020-06-15 0 0.084 0.075 0.097 0.084 0.084 2,500,000 210,000 0.0840 0.616 0.550 0.711 0.616 0.616 340,924 0.6160 -1.18%
2020-06-12 0 0.085 0.085 0.110 0.080 0.092 1,534,000 131,340 0.0856 0.623 0.623 0.807 0.587 0.675 209,191 0.6278 11.84%
2020-06-11 0 0.076 0.073 0.083 - - 0 0 - 0.557 0.535 0.609 - - 0 - 0.00%
2020-06-10 0 0.076 0.075 0.076 0.076 0.084 328,000 26,092 0.0795 0.557 0.550 0.557 0.557 0.616 44,729 0.5833 4.11%
2020-06-09 0 0.073 0.072 0.080 - - 0 0 - 0.535 0.528 0.587 - - 0 - 0.00%
2020-06-08 0 0.073 0.073 0.081 0.073 0.074 50,000 3,694 0.0739 0.535 0.535 0.594 0.535 0.543 6,818 0.5418 0.00%
2020-06-05 0 0.073 0.073 0.074 0.073 0.081 124,000 9,138 0.0737 0.535 0.535 0.543 0.535 0.594 16,910 0.5404 0.00%
2020-06-04 0 0.073 0.073 0.077 - - 0 0 - 0.535 0.535 0.565 - - 0 - 0.00%
2020-06-03 0 0.073 0.072 0.073 0.072 0.077 60,000 4,342 0.0724 0.535 0.528 0.535 0.528 0.565 8,182 0.5307 0.00%
2020-06-02 0 0.073 0.073 0.077 0.073 0.078 66,000 4,988 0.0756 0.535 0.535 0.565 0.535 0.572 9,000 0.5542 -6.41%
2020-06-01 0 0.078 0.078 0.080 - - 0 0 - 0.572 0.572 0.587 - - 0 - 0.00%
2020-05-29 0 0.078 0.077 0.090 0.078 0.080 1,300,000 102,000 0.0785 0.572 0.565 0.660 0.572 0.587 177,281 0.5754 -2.50%
2020-05-28 0 0.080 0.075 0.080 0.076 0.080 86,000 6,560 0.0763 0.587 0.550 0.587 0.557 0.587 11,728 0.5594 -1.23%
2020-05-27 0 0.081 0.078 0.081 - - 0 0 - 0.594 0.572 0.594 - - 0 - -4.71%
2020-05-26 0 0.085 0.078 0.085 - - 0 0 - 0.623 0.572 0.623 - - 0 - 0.00%
2020-05-25 0 0.085 0.078 0.085 - - 0 0 - 0.623 0.572 0.623 - - 0 - 0.00%
2020-05-22 0 0.085 0.077 0.085 - - 0 0 - 0.623 0.565 0.623 - - 0 - 0.00%
2020-05-21 0 0.085 0.078 0.085 0.076 0.085 250,000 19,630 0.0785 0.623 0.572 0.623 0.557 0.623 34,092 0.5758 6.25%
2020-05-20 0 0.080 0.076 0.080 0.076 0.080 1,008,000 76,640 0.0760 0.587 0.557 0.587 0.557 0.587 137,461 0.5575 -1.23%
2020-05-19 0 0.081 0.077 0.081 0.077 0.081 124,000 9,604 0.0775 0.594 0.565 0.594 0.565 0.594 16,910 0.5680 5.19%
2020-05-18 0 0.077 0.077 0.081 0.076 0.082 2,234,000 170,756 0.0764 0.565 0.565 0.594 0.557 0.601 304,650 0.5605 -4.94%
2020-05-15 0 0.081 0.076 0.081 - - 0 0 - 0.594 0.557 0.594 - - 0 - 0.00%
2020-05-14 0 0.081 0.075 0.081 - - 0 0 - 0.594 0.550 0.594 - - 0 - 0.00%
2020-05-13 0 0.081 0.079 0.081 0.075 0.083 164,000 12,544 0.0765 0.594 0.579 0.594 0.550 0.609 22,365 0.5609 -2.41%
2020-05-12 0 0.083 0.077 0.083 - - 0 0 - 0.609 0.565 0.609 - - 0 - 0.00%
2020-05-11 0 0.083 0.081 0.083 0.075 0.083 418,000 32,532 0.0778 0.609 0.594 0.609 0.550 0.609 57,003 0.5707 3.75%
2020-05-08 0 0.080 0.077 0.081 - - 0 0 - 0.587 0.565 0.594 - - 0 - 0.00%
2020-05-07 0 0.080 0.078 0.080 0.077 0.082 564,000 43,644 0.0774 0.587 0.572 0.587 0.565 0.601 76,913 0.5674 1.27%
2020-05-06 0 0.079 0.082 0.088 0.079 0.081 524,000 42,396 0.0809 0.579 0.601 0.645 0.579 0.594 71,458 0.5933 -9.20%
2020-05-05 0 0.087 0.083 0.090 - - 0 0 - 0.638 0.609 0.660 - - 0 - 0.00%
2020-05-04 0 0.087 0.080 0.090 0.080 0.087 6,000 508 0.0847 0.638 0.587 0.660 0.587 0.638 818 0.6209 3.57%
2020-04-29 0 0.084 0.077 0.089 - - 0 0 - 0.616 0.565 0.653 - - 0 - 0.00%
2020-04-28 0 0.084 0.080 0.087 0.084 0.084 500,000 42,000 0.0840 0.616 0.587 0.638 0.616 0.616 68,185 0.6160 9.09%
2020-04-27 0 0.077 0.077 0.084 0.076 0.080 48,000 3,706 0.0772 0.565 0.565 0.616 0.557 0.587 6,546 0.5662 -3.75%
2020-04-24 0 0.080 0.079 0.085 0.076 0.085 704,000 55,940 0.0795 0.587 0.579 0.623 0.557 0.623 96,004 0.5827 0.00%
2020-04-23 0 0.080 0.076 0.080 - - 0 0 - 0.587 0.557 0.587 - - 0 - 0.00%
2020-04-22 0 0.080 0.080 0.089 0.080 0.090 42,000 3,438 0.0819 0.587 0.587 0.653 0.587 0.660 5,728 0.6003 -5.88%
2020-04-21 0 0.085 0.081 0.085 0.085 0.085 56,000 4,760 0.0850 0.623 0.594 0.623 0.623 0.623 7,637 0.6233 0.00%
2020-04-20 0 0.085 0.080 0.088 - - 0 0 - 0.623 0.587 0.645 - - 0 - 0.00%
2020-04-17 0 0.085 0.085 0.087 0.083 0.087 449,000 37,930 0.0845 0.623 0.623 0.638 0.609 0.638 61,230 0.6195 -4.49%
2020-04-16 0 0.089 0.082 0.089 - - 0 0 - 0.653 0.601 0.653 - - 0 - 0.00%
2020-04-15 0 0.089 0.083 0.089 - - 0 0 - 0.653 0.609 0.653 - - 0 - 0.00%
2020-04-14 0 0.089 0.082 0.089 - - 0 0 - 0.653 0.601 0.653 - - 0 - 0.00%
2020-04-09 0 0.089 0.084 0.089 - - 0 0 - 0.653 0.616 0.653 - - 0 - 0.00%
2020-04-08 0 0.089 0.084 0.089 - - 0 0 - 0.653 0.616 0.653 - - 0 - 0.00%
2020-04-07 0 0.089 0.083 0.089 0.082 0.089 372,000 31,490 0.0847 0.653 0.609 0.653 0.601 0.653 50,730 0.6207 -1.11%
2020-04-06 0 0.090 0.085 0.091 - - 0 0 - 0.660 0.623 0.667 - - 0 - 0.00%
2020-04-03 0 0.090 0.085 0.092 - - 0 0 - 0.660 0.623 0.675 - - 0 - 0.00%
2020-04-02 0 0.090 0.087 0.093 - - 0 0 - 0.660 0.638 0.682 - - 0 - 0.00%
2020-04-01 0 0.090 0.087 0.093 - - 0 0 - 0.660 0.638 0.682 - - 0 - 0.00%
2020-03-31 0 0.090 0.087 0.090 0.090 0.090 154,000 13,860 0.0900 0.660 0.638 0.660 0.660 0.660 21,001 0.6600 -5.26%
2020-03-30 0 0.095 0.090 0.115 - - 0 0 - 0.697 0.660 0.843 - - 0 - 0.00%
2020-03-27 0 0.095 0.095 0.097 0.094 0.099 476,000 45,314 0.0952 0.697 0.697 0.711 0.689 0.726 64,912 0.6981 -4.04%
2020-03-26 0 0.099 0.094 0.099 0.094 0.099 98,000 9,232 0.0942 0.726 0.689 0.726 0.689 0.726 13,364 0.6908 5.32%
2020-03-25 0 0.094 0.085 0.094 - - 0 0 - 0.689 0.623 0.689 - - 0 - 0.00%
2020-03-24 0 0.094 0.087 0.094 0.087 0.094 126,000 11,224 0.0891 0.689 0.638 0.689 0.638 0.689 17,183 0.6532 5.62%
2020-03-23 0 0.089 0.088 0.100 0.089 0.090 98,000 8,740 0.0892 0.653 0.645 0.733 0.653 0.660 13,364 0.6540 -9.18%
2020-03-20 0 0.098 0.090 0.098 0.084 0.099 364,000 34,508 0.0948 0.719 0.660 0.719 0.616 0.726 49,639 0.6952 3.16%
2020-03-19 0 0.095 0.088 0.098 - - 0 0 - 0.697 0.645 0.719 - - 0 - 0.00%
2020-03-18 0 0.095 0.090 0.100 0.090 0.095 1,484,000 138,726 0.0935 0.697 0.660 0.733 0.660 0.697 202,373 0.6855 3.26%
2020-03-17 0 0.092 0.083 0.092 0.092 0.092 60,000 5,520 0.0920 0.675 0.609 0.675 0.675 0.675 8,182 0.6746 -1.08%
2020-03-16 0 0.093 0.088 0.093 0.087 0.093 702,000 61,086 0.0870 0.682 0.645 0.682 0.638 0.682 95,732 0.6381 -2.11%
2020-03-13 0 0.095 0.095 0.098 0.090 0.098 2,942,000 279,296 0.0949 0.697 0.697 0.719 0.660 0.719 401,200 0.6962 5.56%
2020-03-12 0 0.090 0.090 0.098 0.084 0.090 520,000 46,490 0.0894 0.660 0.660 0.719 0.616 0.660 70,912 0.6556 0.00%
2020-03-11 0 0.090 0.084 0.090 - - 0 0 - 0.660 0.616 0.660 - - 0 - -3.23%
2020-03-10 0 0.093 0.085 0.093 - - 0 0 - 0.682 0.623 0.682 - - 0 - 0.00%
2020-03-09 0 0.093 0.084 0.093 0.086 0.093 118,000 10,274 0.0871 0.682 0.616 0.682 0.631 0.682 16,092 0.6385 -1.06%
2020-03-06 0 0.094 0.088 0.097 - - 0 0 - 0.689 0.645 0.711 - - 0 - 0.00%
2020-03-05 0 0.094 0.090 0.094 0.093 0.094 1,364,000 127,922 0.0938 0.689 0.660 0.689 0.682 0.689 186,008 0.6877 1.08%
2020-03-04 0 0.093 0.089 0.093 0.084 0.094 1,374,000 126,674 0.0922 0.682 0.653 0.682 0.616 0.689 187,372 0.6761 6.90%
2020-03-03 0 0.087 0.087 0.093 0.087 0.093 6,594,000 578,984 0.0878 0.638 0.638 0.682 0.638 0.682 899,222 0.6439 -2.25%
2020-03-02 0 0.089 0.089 0.093 0.089 0.089 5,998,000 533,822 0.0890 0.653 0.653 0.682 0.653 0.653 817,946 0.6526 -5.32%
2020-02-28 0 0.094 0.085 0.094 0.090 0.094 954,000 89,500 0.0938 0.689 0.623 0.689 0.660 0.689 130,097 0.6879 13.25%
2020-02-27 0 0.083 0.082 0.089 - - 0 0 - 0.609 0.601 0.653 - - 0 - 0.00%
2020-02-26 0 0.083 0.082 0.090 - - 0 0 - 0.609 0.601 0.660 - - 0 - 0.00%
2020-02-25 0 0.083 0.085 0.091 0.083 0.083 40,000 3,320 0.0830 0.609 0.623 0.667 0.609 0.609 5,455 0.6086 -4.60%
2020-02-24 0 0.087 0.086 0.087 0.087 0.087 2,000 174 0.0870 0.638 0.631 0.638 0.638 0.638 273 0.6380 1.16%
2020-02-21 0 0.086 0.082 0.091 - - 0 0 - 0.631 0.601 0.667 - - 0 - 0.00%
2020-02-20 0 0.086 0.085 0.091 - - 0 0 - 0.631 0.623 0.667 - - 0 - 0.00%
2020-02-19 0 0.086 0.084 0.091 - - 0 0 - 0.631 0.616 0.667 - - 0 - 0.00%
2020-02-18 0 0.086 0.086 0.089 - - 0 0 - 0.631 0.631 0.653 - - 0 - 0.00%
2020-02-17 0 0.086 0.084 0.089 - - 0 0 - 0.631 0.616 0.653 - - 0 - 0.00%
2020-02-14 0 0.086 0.084 0.089 - - 0 0 - 0.631 0.616 0.653 - - 0 - 0.00%
2020-02-13 0 0.086 0.085 0.089 - - 0 0 - 0.631 0.623 0.653 - - 0 - 0.00%
2020-02-12 0 0.086 0.084 0.089 - - 0 0 - 0.631 0.616 0.653 - - 0 - 0.00%
2020-02-11 0 0.086 0.084 0.087 0.083 0.087 410,000 34,798 0.0849 0.631 0.616 0.638 0.609 0.638 55,912 0.6224 -2.27%
2020-02-10 0 0.088 0.085 0.093 - - 0 0 - 0.645 0.623 0.682 - - 0 - 0.00%
2020-02-07 0 0.088 0.087 0.092 - - 0 0 - 0.645 0.638 0.675 - - 0 - 0.00%
2020-02-06 0 0.088 0.084 0.091 - - 0 0 - 0.645 0.616 0.667 - - 0 - 0.00%
2020-02-05 0 0.088 0.085 0.091 - - 0 0 - 0.645 0.623 0.667 - - 0 - 0.00%
2020-02-04 0 0.088 0.084 0.091 - - 0 0 - 0.645 0.616 0.667 - - 0 - 0.00%
2020-02-03 0 0.088 0.086 0.092 0.082 0.091 386,000 32,492 0.0842 0.645 0.631 0.675 0.601 0.667 52,639 0.6173 -6.38%
2020-01-31 0 0.094 0.088 0.094 0.087 0.094 11,791 1,027 0.0871 0.689 0.645 0.689 0.638 0.689 1,608 0.6387 0.00%
2020-01-30 0 0.094 0.089 0.094 - - 0 0 - 0.689 0.653 0.689 - - 0 - 0.00%
2020-01-29 0 0.094 0.090 0.094 0.093 0.095 1,980,000 184,400 0.0931 0.689 0.660 0.689 0.682 0.697 270,012 0.6829 0.00%
2020-01-24 0 0.094 0.093 0.098 0.094 0.094 80,000 7,520 0.0940 0.689 0.682 0.719 0.689 0.689 10,910 0.6893 0.00%
2020-01-23 0 0.094 0.094 0.098 - - 0 0 - 0.689 0.689 0.719 - - 0 - 0.00%
2020-01-22 0 0.094 0.093 0.098 0.094 0.094 8,000 752 0.0940 0.689 0.682 0.719 0.689 0.689 1,091 0.6893 -3.09%
2020-01-21 0 0.097 0.094 0.099 0.097 0.097 100,000 9,700 0.0970 0.711 0.689 0.726 0.711 0.711 13,637 0.7113 -1.02%
2020-01-20 0 0.098 0.093 0.100 - - 0 0 - 0.719 0.682 0.733 - - 0 - 0.00%
2020-01-17 0 0.098 0.094 0.098 0.094 0.099 55,460 5,212 0.0940 0.719 0.689 0.719 0.689 0.726 7,563 0.6891 4.26%
2020-01-16 0 0.094 0.094 0.098 0.093 0.094 450,000 41,890 0.0931 0.689 0.689 0.719 0.682 0.689 61,366 0.6826 -3.09%
2020-01-15 0 0.097 0.096 0.099 0.093 0.098 80,000 7,520 0.0940 0.711 0.704 0.726 0.682 0.719 10,910 0.6893 0.00%
2020-01-14 0 0.097 0.094 0.099 - - 0 0 - 0.711 0.689 0.726 - - 0 - 0.00%
2020-01-13 0 0.097 0.094 0.099 - - 0 0 - 0.711 0.689 0.726 - - 0 - 0.00%
2020-01-10 0 0.097 0.094 0.099 - - 0 0 - 0.711 0.689 0.726 - - 0 - 0.00%
2020-01-09 0 0.097 0.094 0.099 - - 0 0 - 0.711 0.689 0.726 - - 0 - 0.00%
2020-01-08 0 0.097 0.094 0.101 - - 0 0 - 0.711 0.689 0.741 - - 0 - 0.00%
2020-01-07 0 0.097 0.097 0.100 0.094 0.097 662,000 63,904 0.0965 0.711 0.711 0.733 0.689 0.711 90,277 0.7079 0.00%
2020-01-06 0 0.097 0.097 0.103 0.097 0.097 18,000 1,746 0.0970 0.711 0.711 0.755 0.711 0.711 2,455 0.7113 -8.49%
2020-01-03 0 0.106 0.098 0.107 - - 0 0 - 0.777 0.719 0.785 - - 0 - 0.00%
2020-01-02 0 0.106 0.099 0.108 - - 0 0 - 0.777 0.726 0.792 - - 0 - 0.00%
2019-12-31 0 0.106 0.098 0.107 - - 230 21 0.0913 0.777 0.719 0.785 - - 31 0.6695 0.00%
2019-12-30 0 0.106 0.099 0.108 - - 0 0 - 0.777 0.726 0.792 - - 0 - 0.00%
2019-12-27 0 0.106 0.097 0.108 - - 0 0 - 0.777 0.711 0.792 - - 0 - 0.00%
2019-12-24 0 0.106 0.097 0.107 - - 0 0 - 0.777 0.711 0.785 - - 0 - 0.00%
2019-12-23 0 0.106 0.100 0.106 0.100 0.106 198,000 19,962 0.1008 0.777 0.733 0.777 0.733 0.777 27,001 0.7393 9.28%
2019-12-20 0 0.097 0.097 0.101 - - 0 0 - 0.711 0.711 0.741 - - 0 - 0.00%
2019-12-19 0 0.097 0.095 0.103 - - 0 0 - 0.711 0.697 0.755 - - 0 - 0.00%
2019-12-18 0 0.097 0.097 0.103 0.097 0.097 50,000 4,850 0.0970 0.711 0.711 0.755 0.711 0.711 6,818 0.7113 -5.83%
2019-12-17 0 0.103 0.096 0.106 - - 0 0 - 0.755 0.704 0.777 - - 0 - 0.00%
2019-12-16 0 0.103 0.096 0.106 0.103 0.103 150,000 15,450 0.1030 0.755 0.704 0.777 0.755 0.755 20,455 0.7553 0.98%
2019-12-13 0 0.102 0.096 0.103 0.095 0.102 51,129 4,921 0.0962 0.748 0.704 0.755 0.697 0.748 6,972 0.7058 6.25%
2019-12-12 0 0.096 0.095 0.096 0.096 0.096 30,000 2,880 0.0960 0.704 0.697 0.704 0.704 0.704 4,091 0.7040 1.05%
2019-12-11 0 0.095 0.095 0.101 0.095 0.095 100,000 9,500 0.0950 0.697 0.697 0.741 0.697 0.697 13,637 0.6966 -3.06%
2019-12-10 0 0.098 0.096 0.101 - - 0 0 - 0.719 0.704 0.741 - - 0 - 0.00%
2019-12-09 0 0.098 0.096 0.100 - - 0 0 - 0.719 0.704 0.733 - - 0 - 0.00%
2019-12-06 0 0.098 0.095 0.100 - - 0 0 - 0.719 0.697 0.733 - - 0 - 0.00%
2019-12-05 0 0.098 0.098 0.104 0.098 0.098 100,000 9,800 0.0980 0.719 0.719 0.763 0.719 0.719 13,637 0.7186 -3.92%
2019-12-04 0 0.102 0.096 0.102 0.102 0.102 152,000 15,504 0.1020 0.748 0.704 0.748 0.748 0.748 20,728 0.7480 0.00%
2019-12-03 0 0.102 0.102 0.109 - - 0 0 - 0.748 0.748 0.799 - - 0 - 0.99%
2019-12-02 0 0.101 0.097 0.104 0.097 0.103 568,000 57,004 0.1004 0.741 0.711 0.763 0.711 0.755 77,458 0.7359 -0.98%
2019-11-29 0 0.102 0.102 0.109 0.102 0.110 14,000 1,460 0.1043 0.748 0.748 0.799 0.748 0.807 1,909 0.7647 -7.27%
2019-11-28 0 0.110 0.103 0.110 0.110 0.110 1,204,000 132,440 0.1100 0.807 0.755 0.807 0.807 0.807 164,189 0.8066 0.00%
2019-11-27 0 0.110 0.103 0.110 0.096 0.110 2,250,000 243,750 0.1083 0.807 0.755 0.807 0.704 0.807 306,832 0.7944 8.91%
2019-11-26 0 0.101 0.097 0.109 - - 0 0 - 0.741 0.711 0.799 - - 0 - 0.00%
2019-11-25 0 0.101 0.101 0.105 0.101 0.107 100,000 10,144 0.1014 0.741 0.741 0.770 0.741 0.785 13,637 0.7439 -6.48%
2019-11-22 0 0.108 0.104 0.108 - - 0 0 - 0.792 0.763 0.792 - - 0 - 0.00%
2019-11-21 0 0.108 0.102 0.108 - - 0 0 - 0.792 0.748 0.792 - - 0 - -1.82%
2019-11-20 0 0.110 0.105 0.120 - - 0 0 - 0.807 0.770 0.880 - - 0 - 0.00%
2019-11-19 0 0.110 0.108 0.110 0.110 0.111 280,000 31,052 0.1109 0.807 0.792 0.807 0.807 0.814 38,184 0.8132 0.00%
2019-11-18 0 0.110 0.105 0.211 0.101 0.110 1,494,000 163,430 0.1094 0.807 0.770 1.547 0.741 0.807 203,736 0.8022 0.92%
2019-11-15 0 0.109 0.104 0.109 - - 0 0 - 0.799 0.763 0.799 - - 0 - -0.91%
2019-11-14 0 0.110 0.102 0.110 - - 0 0 - 0.807 0.748 0.807 - - 0 - 0.00%
2019-11-13 0 0.110 0.101 0.114 0.102 0.110 518,000 55,424 0.1070 0.807 0.741 0.836 0.748 0.807 70,640 0.7846 0.00%
2019-11-12 0 0.110 0.101 0.110 0.100 0.110 464,000 49,580 0.1069 0.807 0.741 0.807 0.733 0.807 63,276 0.7836 0.00%
2019-11-11 0 0.110 0.097 0.110 - - 0 0 - 0.807 0.711 0.807 - - 0 - 0.00%
2019-11-08 0 0.110 0.097 0.110 - - 0 0 - 0.807 0.711 0.807 - - 0 - 0.00%
2019-11-07 0 0.110 0.102 0.110 0.109 0.110 154,000 16,790 0.1090 0.807 0.748 0.807 0.799 0.807 21,001 0.7995 0.00%
2019-11-06 0 0.110 0.099 0.110 0.109 0.110 4,426,000 486,738 0.1100 0.807 0.726 0.807 0.799 0.807 603,572 0.8064 0.92%
2019-11-05 0 0.109 0.106 0.109 0.106 0.109 56,000 5,954 0.1063 0.799 0.777 0.799 0.777 0.799 7,637 0.7797 -0.91%
2019-11-04 0 0.110 0.100 0.110 0.101 0.110 2,296,000 246,604 0.1074 0.807 0.733 0.807 0.741 0.807 313,105 0.7876 8.91%
2019-11-01 0 0.101 0.095 0.101 - - 0 0 - 0.741 0.697 0.741 - - 0 - 0.00%
2019-10-31 0 0.101 0.095 0.101 - - 0 0 - 0.741 0.697 0.741 - - 0 - -0.98%
2019-10-30 0 0.102 0.097 0.103 0.094 0.102 1,262,000 124,114 0.0983 0.748 0.711 0.755 0.689 0.748 172,099 0.7212 8.51%
2019-10-29 0 0.094 0.094 0.098 0.094 0.098 336,000 31,942 0.0951 0.689 0.689 0.719 0.689 0.719 45,820 0.6971 -10.48%
2019-10-28 0 0.105 0.097 0.105 - - 0 0 - 0.770 0.711 0.770 - - 0 - 0.00%
2019-10-25 0 0.105 0.100 0.105 0.098 0.106 2,262,000 225,722 0.0998 0.770 0.733 0.770 0.719 0.777 308,468 0.7318 9.37%
2019-10-24 0 0.096 0.094 0.098 - - 0 0 - 0.704 0.689 0.719 - - 0 - 0.00%
2019-10-23 0 0.096 0.094 0.097 0.094 0.097 204,000 19,186 0.0940 0.704 0.689 0.711 0.689 0.711 27,819 0.6897 -1.03%
2019-10-22 0 0.097 0.094 0.097 - - 0 0 - 0.711 0.689 0.711 - - 0 - 0.00%
2019-10-21 0 0.097 0.093 0.097 - - 0 0 - 0.711 0.682 0.711 - - 0 - -1.02%
2019-10-18 0 0.098 0.094 0.099 - - 0 0 - 0.719 0.689 0.726 - - 0 - 0.00%
2019-10-17 0 0.098 0.094 0.098 0.094 0.098 106,000 9,988 0.0942 0.719 0.689 0.719 0.689 0.719 14,455 0.6910 4.26%
2019-10-16 0 0.094 0.094 0.098 0.094 0.098 668,000 65,128 0.0975 0.689 0.689 0.719 0.689 0.719 91,095 0.7149 -4.08%
2019-10-15 0 0.098 0.093 0.098 - - 0 0 - 0.719 0.682 0.719 - - 0 - 0.00%
2019-10-14 0 0.098 0.094 0.098 0.096 0.098 640,000 62,080 0.0970 0.719 0.689 0.719 0.704 0.719 87,277 0.7113 2.08%
2019-10-11 0 0.096 0.094 0.098 0.094 0.097 32,000 3,060 0.0956 0.704 0.689 0.719 0.689 0.711 4,364 0.7012 -2.04%
2019-10-10 0 0.098 0.094 0.098 - - 0 0 - 0.719 0.689 0.719 - - 0 - 0.00%
2019-10-09 0 0.098 0.093 0.098 0.093 0.098 760,000 73,898 0.0972 0.719 0.682 0.719 0.682 0.719 103,641 0.7130 4.26%
2019-10-08 0 0.094 0.094 0.098 - - 0 0 - 0.689 0.689 0.719 - - 0 - 1.08%
2019-10-04 0 0.093 0.093 0.100 0.093 0.098 2,272,000 218,866 0.0963 0.682 0.682 0.733 0.682 0.719 309,832 0.7064 -3.12%
2019-10-03 0 0.096 0.094 0.098 - - 0 0 - 0.704 0.689 0.719 - - 0 - 0.00%
2019-10-02 0 0.096 0.094 0.100 - - 0 0 - 0.704 0.689 0.733 - - 0 - 0.00%
2019-09-30 0 0.096 0.095 0.106 - - 0 0 - 0.704 0.697 0.777 - - 0 - 0.00%
2019-09-27 0 0.096 0.094 0.109 - - 0 0 - 0.704 0.689 0.799 - - 0 - 0.00%
2019-09-26 0 0.096 0.094 0.096 0.095 0.096 228,000 21,788 0.0956 0.704 0.689 0.704 0.697 0.704 31,092 0.7008 -2.04%
2019-09-25 0 0.098 0.094 0.099 0.096 0.098 113,000 10,846 0.0960 0.719 0.689 0.726 0.704 0.719 15,410 0.7038 4.26%
2019-09-24 0 0.094 0.094 0.100 0.094 0.099 704,000 66,396 0.0943 0.689 0.689 0.733 0.689 0.726 96,004 0.6916 -2.08%
2019-09-23 0 0.096 0.095 0.118 0.096 0.096 30,000 2,880 0.0960 0.704 0.697 0.865 0.704 0.704 4,091 0.7040 -5.88%
2019-09-20 0 0.102 0.095 0.102 0.095 0.103 37,000 3,540 0.0957 0.748 0.697 0.748 0.697 0.755 5,046 0.7016 7.37%
2019-09-19 0 0.095 0.095 0.104 - - 0 0 - 0.697 0.697 0.763 - - 0 - 0.00%
2019-09-18 0 0.095 0.094 0.102 0.095 0.095 210,000 19,950 0.0950 0.697 0.689 0.748 0.697 0.697 28,638 0.6966 -6.86%
2019-09-17 0 0.102 0.095 0.106 0.096 0.105 94,000 9,054 0.0963 0.748 0.697 0.777 0.704 0.770 12,819 0.7063 5.15%
2019-09-16 0 0.097 0.096 0.105 0.097 0.109 172,000 17,090 0.0994 0.711 0.704 0.770 0.711 0.799 23,456 0.7286 -6.73%
2019-09-13 0 0.104 0.094 0.104 0.097 0.104 674,000 66,938 0.0993 0.763 0.689 0.763 0.711 0.763 91,913 0.7283 5.05%
2019-09-12 0 0.099 0.093 0.099 - - 0 0 - 0.726 0.682 0.726 - - 0 - 0.00%
2019-09-11 0 0.099 0.094 0.099 - - 0 0 - 0.726 0.689 0.726 - - 0 - 0.00%
2019-09-10 0 0.099 0.093 0.099 0.093 0.100 650,000 60,616 0.0933 0.726 0.682 0.726 0.682 0.733 88,640 0.6838 1.02%
2019-09-09 0 0.098 0.093 0.098 0.097 0.098 502,000 48,696 0.0970 0.719 0.682 0.719 0.711 0.719 68,458 0.7113 0.00%
2019-09-06 0 0.098 0.093 0.098 - - 0 0 - 0.719 0.682 0.719 - - 0 - 0.00%
2019-09-05 0 0.098 0.094 0.098 0.093 0.098 438,000 40,754 0.0930 0.719 0.689 0.719 0.682 0.719 59,730 0.6823 5.38%
2019-09-04 0 0.093 0.093 0.099 - - 0 0 - 0.682 0.682 0.726 - - 0 - 0.00%
2019-09-03 0 0.093 0.093 0.098 0.093 0.094 380,000 35,342 0.0930 0.682 0.682 0.719 0.682 0.689 51,820 0.6820 -5.10%
2019-09-02 0 0.098 0.093 0.100 0.093 0.098 888,000 86,188 0.0971 0.719 0.682 0.733 0.682 0.719 121,096 0.7117 5.38%
2019-08-30 0 0.093 0.093 0.098 - - 0 0 - 0.682 0.682 0.719 - - 0 - 0.00%
2019-08-29 0 0.093 0.093 0.100 0.093 0.096 557,500 52,259 0.0937 0.682 0.682 0.733 0.682 0.704 76,026 0.6874 -3.12%
2019-08-28 0 0.096 0.094 0.105 0.096 0.096 46,000 4,416 0.0960 0.704 0.689 0.770 0.704 0.704 6,273 0.7040 -5.88%
2019-08-27 0 0.102 0.095 0.102 0.108 0.108 40,000 4,320 0.1080 0.748 0.697 0.748 0.792 0.792 5,455 0.7920 0.00%
2019-08-26 0 0.102 0.094 0.102 0.094 0.109 190,000 18,330 0.0965 0.748 0.689 0.748 0.689 0.799 25,910 0.7074 2.00%
2019-08-23 0 0.100 0.094 0.100 - - 100,000 10,000 0.1000 0.733 0.689 0.733 - - 13,637 0.7333 0.00%
2019-08-22 0 0.100 0.094 0.105 - - 0 0 - 0.733 0.689 0.770 - - 0 - 0.00%
2019-08-21 0 0.100 0.094 0.103 - - 0 0 - 0.733 0.689 0.755 - - 0 - 0.00%
2019-08-20 0 0.100 0.093 0.100 - - 0 0 - 0.733 0.682 0.733 - - 0 - 0.00%
2019-08-19 0 0.100 0.094 0.100 0.093 0.100 698,000 67,686 0.0970 0.733 0.689 0.733 0.682 0.733 95,186 0.7111 12.36%
2019-08-16 0 0.089 0.088 0.093 0.089 0.092 600,000 53,540 0.0892 0.653 0.645 0.682 0.653 0.675 81,822 0.6543 -11.00%
2019-08-15 0 0.100 0.087 0.100 0.099 0.100 760,000 75,960 0.0999 0.733 0.638 0.733 0.726 0.733 103,641 0.7329 5.26%
2019-08-14 0 0.095 0.085 0.095 0.095 0.095 182,000 17,290 0.0950 0.697 0.623 0.697 0.697 0.697 24,819 0.6966 9.20%
2019-08-13 0 0.087 0.087 0.096 0.087 0.087 20,000 1,740 0.0870 0.638 0.638 0.704 0.638 0.638 2,727 0.6380 -9.38%
2019-08-12 0 0.096 0.085 0.097 - - 0 0 - 0.704 0.623 0.711 - - 0 - 0.00%
2019-08-09 0 0.096 0.084 0.096 0.096 0.096 2,000 192 0.0960 0.704 0.616 0.704 0.704 0.704 273 0.7040 0.00%
2019-08-08 0 0.096 0.084 0.096 - - 0 0 - 0.704 0.616 0.704 - - 0 - -1.03%
2019-08-07 0 0.097 0.085 0.097 - - 0 0 - 0.711 0.623 0.711 - - 0 - -1.02%
2019-08-06 0 0.098 0.085 0.098 - - 0 0 - 0.719 0.623 0.719 - - 0 - 0.00%
2019-08-05 0 0.098 0.088 0.098 - - 0 0 - 0.719 0.645 0.719 - - 0 - 0.00%
2019-08-02 0 0.098 0.082 0.098 0.087 0.100 134,000 13,356 0.0997 0.719 0.601 0.719 0.638 0.733 18,274 0.7309 5.38%
2019-08-01 0 0.093 0.085 0.093 0.093 0.093 302,000 28,086 0.0930 0.682 0.623 0.682 0.682 0.682 41,184 0.6820 -7.92%
2019-07-31 0 0.101 0.083 0.113 - - 0 0 - 0.741 0.609 0.829 - - 0 - 0.00%
2019-07-30 0 0.101 0.080 0.110 - - 0 0 - 0.741 0.587 0.807 - - 0 - 0.00%
2019-07-29 0 0.101 0.080 0.108 - - 0 0 - 0.741 0.587 0.792 - - 0 - 0.00%
2019-07-26 0 0.101 0.091 0.111 - - 0 0 - 0.741 0.667 0.814 - - 0 - 0.00%
2019-07-25 0 0.101 0.092 0.102 - - 0 0 - 0.741 0.675 0.748 - - 0 - 0.00%
2019-07-24 0 0.101 0.092 0.109 - - 0 0 - 0.741 0.675 0.799 - - 0 - 0.00%
2019-07-23 0 0.101 0.092 0.108 0.095 0.104 112,000 10,670 0.0953 0.741 0.675 0.792 0.697 0.763 15,273 0.6986 6.32%
2019-07-22 0 0.095 0.095 0.096 0.095 0.095 354,000 33,630 0.0950 0.697 0.697 0.704 0.697 0.697 48,275 0.6966 0.00%
2019-07-19 0 0.095 0.091 0.095 0.090 0.095 104,000 9,420 0.0906 0.697 0.667 0.697 0.660 0.697 14,182 0.6642 -2.06%
2019-07-18 0 0.097 0.091 0.098 - - 0 0 - 0.711 0.667 0.719 - - 0 - 0.00%
2019-07-17 0 0.097 0.093 0.108 0.096 0.097 250,000 24,230 0.0969 0.711 0.682 0.792 0.704 0.711 34,092 0.7107 0.00%
2019-07-16 0 0.097 0.091 0.097 - - 0 0 - 0.711 0.667 0.711 - - 0 - 0.00%
2019-07-15 0 0.097 0.090 0.102 - - 0 0 - 0.711 0.660 0.748 - - 0 - 0.00%
2019-07-12 0 0.097 0.091 0.101 - - 0 0 - 0.711 0.667 0.741 - - 0 - 0.00%
2019-07-11 0 0.097 0.090 0.104 - - 0 0 - 0.711 0.660 0.763 - - 0 - 0.00%
2019-07-10 0 0.097 0.091 0.104 - - 0 0 - 0.711 0.667 0.763 - - 0 - 0.00%
2019-07-09 0 0.097 0.094 0.106 - - 0 0 - 0.711 0.689 0.777 - - 0 - 0.00%
2019-07-08 0 0.097 0.097 0.103 0.096 0.104 164,000 15,836 0.0966 0.711 0.711 0.755 0.704 0.763 22,365 0.7081 -6.73%
2019-07-05 0 0.104 0.104 0.108 0.104 0.109 670,000 72,430 0.1081 0.763 0.763 0.792 0.763 0.799 91,368 0.7927 -3.70%
2019-07-04 0 0.108 0.108 0.112 0.108 0.112 944,000 102,168 0.1082 0.792 0.792 0.821 0.792 0.821 128,733 0.7936 -3.57%
2019-07-03 0 0.112 0.106 0.112 - - 0 0 - 0.821 0.777 0.821 - - 0 - 0.00%
2019-07-02 0 0.112 0.108 0.112 0.106 0.112 64,000 6,808 0.1064 0.821 0.792 0.821 0.777 0.821 8,728 0.7800 0.00%
2019-06-28 0 0.112 0.107 0.112 0.109 0.112 322,000 35,236 0.1094 0.821 0.785 0.821 0.799 0.821 43,911 0.8024 0.00%
2019-06-27 0 0.112 0.107 0.112 0.107 0.112 320,000 34,280 0.1071 0.821 0.785 0.821 0.785 0.821 43,638 0.7855 4.67%
2019-06-26 0 0.107 0.106 0.111 0.106 0.112 1,036,000 110,960 0.1071 0.785 0.777 0.814 0.777 0.821 141,279 0.7854 0.94%
2019-06-25 0 0.106 0.106 0.111 - - 0 0 - 0.777 0.777 0.814 - - 0 - 0.00%
2019-06-24 0 0.106 0.106 0.112 0.106 0.106 700,000 74,200 0.1060 0.777 0.777 0.821 0.777 0.777 95,459 0.7773 0.00%
2019-06-21 0 0.106 0.106 0.112 0.106 0.106 300,000 31,800 0.1060 0.777 0.777 0.821 0.777 0.777 40,911 0.7773 -5.36%
2019-06-20 0 0.112 0.106 0.112 - - 0 0 - 0.821 0.777 0.821 - - 0 - 0.00%
2019-06-19 0 0.112 0.106 0.112 0.108 0.112 502,000 54,240 0.1080 0.821 0.777 0.821 0.792 0.821 68,458 0.7923 0.00%
2019-06-18 0 0.112 0.106 0.112 - - 0 0 - 0.821 0.777 0.821 - - 0 - 0.00%
2019-06-17 0 0.112 0.105 0.112 0.104 0.112 316,000 32,912 0.1042 0.821 0.770 0.821 0.763 0.821 43,093 0.7637 3.70%
2019-06-14 0 0.108 0.100 0.112 0.108 0.112 2,004,000 216,448 0.1080 0.792 0.733 0.821 0.792 0.821 273,285 0.7920 -2.70%
2019-06-13 0 0.111 0.105 0.111 0.110 0.112 404,000 44,446 0.1100 0.814 0.770 0.814 0.807 0.821 55,093 0.8067 4.72%
2019-06-12 0 0.106 0.106 0.112 0.100 0.112 292,000 31,216 0.1069 0.777 0.777 0.821 0.733 0.821 39,820 0.7839 0.00%
2019-06-11 0 0.106 0.102 0.110 - - 0 0 - 0.777 0.748 0.807 - - 0 - 0.00%
2019-06-10 0 0.106 0.103 0.112 - - 0 0 - 0.777 0.755 0.821 - - 0 - 0.00%
2019-06-06 0 0.106 0.106 0.113 0.102 0.102 24,000 2,448 0.1020 0.777 0.777 0.829 0.748 0.748 3,273 0.7480 -6.19%
2019-06-05 0 0.113 0.104 0.113 0.097 0.113 4,942,000 539,506 0.1092 0.829 0.763 0.829 0.711 0.829 673,939 0.8005 7.62%
2019-06-04 0 0.105 0.094 0.109 - - 0 0 - 0.770 0.689 0.799 - - 0 - 0.00%
2019-06-03 0 0.105 0.097 0.109 - - 0 0 - 0.770 0.711 0.799 - - 0 - 0.00%
2019-05-31 0 0.105 0.104 0.105 0.105 0.109 506,000 53,138 0.1050 0.770 0.763 0.770 0.770 0.799 69,003 0.7701 -2.78%
2019-05-30 0 0.108 0.108 0.110 0.106 0.110 806,000 86,060 0.1068 0.792 0.792 0.807 0.777 0.807 109,914 0.7830 -1.82%
2019-05-29 0 0.110 0.100 0.115 0.100 0.113 2,928,000 314,648 0.1075 0.807 0.733 0.843 0.733 0.829 399,291 0.7880 10.00%
2019-05-28 0 0.100 0.100 0.108 - - 0 0 - 0.733 0.733 0.792 - - 0 - 0.00%
2019-05-27 0 0.100 0.100 0.108 - - 0 0 - 0.733 0.733 0.792 - - 0 - 0.00%
2019-05-24 0 0.100 0.100 0.108 0.098 0.100 200,000 19,808 0.0990 0.733 0.733 0.792 0.719 0.733 27,274 0.7263 -4.76%
2019-05-23 0 0.105 0.096 0.107 0.100 0.105 102,000 10,210 0.1001 0.770 0.704 0.785 0.733 0.770 13,910 0.7340 6.06%
2019-05-22 0 0.099 0.094 0.104 - - 0 0 - 0.726 0.689 0.763 - - 0 - 0.00%
2019-05-21 0 0.099 0.093 0.099 - - 0 0 - 0.726 0.682 0.726 - - 0 - 0.00%
2019-05-20 0 0.099 0.094 0.107 - - 0 0 - 0.726 0.689 0.785 - - 0 - 0.00%
2019-05-17 0 0.099 0.095 0.106 - - 0 0 - 0.726 0.697 0.777 - - 0 - 0.00%
2019-05-16 0 0.099 0.096 0.108 - - 0 0 - 0.726 0.704 0.792 - - 0 - 0.00%
2019-05-15 0 0.099 0.094 0.108 - - 0 0 - 0.726 0.689 0.792 - - 0 - 0.00%
2019-05-14 0 0.099 0.096 0.105 0.096 0.099 402,000 38,598 0.0960 0.726 0.704 0.770 0.704 0.726 54,821 0.7041 3.12%
2019-05-10 0 0.096 0.096 0.108 0.095 0.095 50,000 4,750 0.0950 0.704 0.704 0.792 0.697 0.697 6,818 0.6966 -2.04%
2019-05-09 0 0.098 0.098 0.109 0.097 0.097 200,000 19,400 0.0970 0.719 0.719 0.799 0.711 0.711 27,274 0.7113 -6.67%
2019-05-08 0 0.105 0.096 0.108 - - 0 0 - 0.770 0.704 0.792 - - 0 - 0.00%
2019-05-07 0 0.105 0.100 0.108 - - 0 0 - 0.770 0.733 0.792 - - 0 - 0.00%
2019-05-06 0 0.105 0.097 0.105 0.094 0.105 1,604,000 152,020 0.0948 0.770 0.711 0.770 0.689 0.770 218,737 0.6950 9.37%
2019-05-03 0 0.096 0.096 0.101 0.094 0.101 364,000 34,944 0.0960 0.704 0.704 0.741 0.689 0.741 49,639 0.7040 0.00%
2019-05-02 0 0.096 0.094 0.102 - - 0 0 - 0.704 0.689 0.748 - - 0 - 0.00%
2019-04-30 0 0.096 0.096 0.102 0.094 0.097 310,000 29,650 0.0956 0.704 0.704 0.748 0.689 0.711 42,275 0.7014 -1.03%
2019-04-29 0 0.097 0.096 0.099 - - 0 0 - 0.711 0.704 0.726 - - 0 - 0.00%
2019-04-26 0 0.097 0.097 0.101 0.096 0.097 60,000 5,790 0.0965 0.711 0.711 0.741 0.704 0.711 8,182 0.7076 -4.90%
2019-04-25 0 0.102 0.096 0.102 - - 0 0 - 0.748 0.704 0.748 - - 0 - 0.00%
2019-04-24 0 0.102 0.097 0.105 - - 0 0 - 0.748 0.711 0.770 - - 0 - 0.00%
2019-04-23 0 0.102 0.100 0.108 0.102 0.102 80,000 8,160 0.1020 0.748 0.733 0.792 0.748 0.748 10,910 0.7480 -6.42%
2019-04-18 0 0.109 0.100 0.113 - - 0 0 - 0.799 0.733 0.829 - - 0 - 0.00%
2019-04-17 0 0.109 0.102 0.114 0.102 0.109 782,000 81,050 0.1036 0.799 0.748 0.836 0.748 0.799 106,641 0.7600 4.81%
2019-04-16 0 0.104 0.097 0.104 0.095 0.104 34,000 3,274 0.0963 0.763 0.711 0.763 0.697 0.763 4,637 0.7061 4.00%
2019-04-15 0 0.100 0.098 0.107 0.099 0.100 154,000 15,376 0.0998 0.733 0.719 0.785 0.726 0.733 21,001 0.7322 3.09%
2019-04-12 0 0.097 0.095 0.108 - - 0 0 - 0.711 0.697 0.792 - - 0 - 0.00%
2019-04-11 0 0.097 0.095 0.109 - - 0 0 - 0.711 0.697 0.799 - - 0 - 0.00%
2019-04-10 0 0.097 0.097 0.107 - - 0 0 - 0.711 0.711 0.785 - - 0 - 1.04%
2019-04-09 0 0.096 0.095 0.108 - - 0 0 - 0.704 0.697 0.792 - - 0 - 0.00%
2019-04-08 0 0.096 0.096 0.106 - - 0 0 - 0.704 0.704 0.777 - - 0 - 0.00%
2019-04-04 0 0.096 0.096 0.109 0.095 0.096 100,000 9,524 0.0952 0.704 0.704 0.799 0.697 0.704 13,637 0.6984 -4.00%
2019-04-03 0 0.100 0.095 0.104 - - 0 0 - 0.733 0.697 0.763 - - 0 - 0.00%
2019-04-02 0 0.100 0.096 0.104 - - 0 0 - 0.733 0.704 0.763 - - 0 - 0.00%
2019-04-01 0 0.100 0.096 0.103 0.095 0.100 780,000 74,250 0.0952 0.733 0.704 0.755 0.697 0.733 106,368 0.6980 3.09%
2019-03-29 0 0.097 0.097 0.104 - - 0 0 - 0.711 0.711 0.763 - - 0 - 1.04%
2019-03-28 0 0.096 0.096 0.103 0.096 0.096 960,000 92,160 0.0960 0.704 0.704 0.755 0.704 0.704 130,915 0.7040 -2.04%
2019-03-27 0 0.098 0.098 0.103 0.095 0.099 200,000 19,302 0.0965 0.719 0.719 0.755 0.697 0.726 27,274 0.7077 -2.00%
2019-03-26 0 0.100 0.095 0.103 0.095 0.100 350,000 34,650 0.0990 0.733 0.697 0.755 0.697 0.733 47,729 0.7260 5.26%
2019-03-25 0 0.095 0.095 0.105 0.095 0.101 676,000 66,912 0.0990 0.697 0.697 0.770 0.697 0.741 92,186 0.7258 -2.06%
2019-03-22 0 0.097 0.097 0.110 0.097 0.097 2,000 194 0.0970 0.711 0.711 0.807 0.711 0.711 273 0.7113 -5.83%
2019-03-21 0 0.103 0.095 0.103 - - 0 0 - 0.755 0.697 0.755 - - 0 - 0.00%
2019-03-20 0 0.103 0.096 0.111 - - 0 0 - 0.755 0.704 0.814 - - 0 - 0.00%
2019-03-19 0 0.103 0.098 0.103 0.102 0.104 294,000 30,346 0.1032 0.755 0.719 0.755 0.748 0.763 40,093 0.7569 -6.36%
2019-03-18 0 0.110 0.098 0.115 - - 0 0 - 0.807 0.719 0.843 - - 0 - 0.00%
2019-03-15 0 0.110 0.102 0.110 0.102 0.110 132,000 14,456 0.1095 0.807 0.748 0.807 0.748 0.807 18,001 0.8031 -4.35%
2019-03-14 0 0.115 0.098 0.115 0.100 0.115 232,000 23,230 0.1001 0.843 0.719 0.843 0.733 0.843 31,638 0.7342 4.55%
2019-03-13 0 0.110 0.100 0.110 - - 0 0 - 0.807 0.733 0.807 - - 0 - 0.00%
2019-03-12 0 0.110 0.098 0.110 0.098 0.110 1,402,000 146,062 0.1042 0.807 0.719 0.807 0.719 0.807 191,190 0.7640 13.40%
2019-03-11 0 0.097 0.094 0.105 - - 0 0 - 0.711 0.689 0.770 - - 0 - 0.00%
2019-03-08 0 0.097 0.096 0.104 0.097 0.097 1,000,000 97,000 0.0970 0.711 0.704 0.763 0.711 0.711 136,370 0.7113 -7.62%
2019-03-07 0 0.105 0.096 0.105 0.096 0.105 12,000 1,170 0.0975 0.770 0.704 0.770 0.704 0.770 1,636 0.7150 9.37%
2019-03-06 0 0.096 0.096 0.108 0.096 0.096 40,000 3,840 0.0960 0.704 0.704 0.792 0.704 0.704 5,455 0.7040 -8.57%
2019-03-05 0 0.105 0.095 0.108 0.105 0.105 8,000 840 0.1050 0.770 0.697 0.792 0.770 0.770 1,091 0.7700 0.00%
2019-03-04 0 0.105 0.096 0.105 - - 0 0 - 0.770 0.704 0.770 - - 0 - -0.94%
2019-03-01 0 0.106 0.096 0.106 - - 0 0 - 0.777 0.704 0.777 - - 0 - 0.00%
2019-02-28 0 0.106 0.098 0.107 0.102 0.107 162,000 16,580 0.1023 0.777 0.719 0.785 0.748 0.785 22,092 0.7505 3.92%
2019-02-27 0 0.102 0.094 0.105 - - 0 0 - 0.748 0.689 0.770 - - 0 - 0.00%
2019-02-26 0 0.102 0.095 0.102 0.102 0.102 1,706,000 174,012 0.1020 0.748 0.697 0.748 0.748 0.748 232,647 0.7480 0.00%
2019-02-25 0 0.102 0.094 0.102 - - 0 0 - 0.748 0.689 0.748 - - 0 - 0.00%
2019-02-22 0 0.102 0.097 0.104 0.102 0.104 192,000 19,870 0.1035 0.748 0.711 0.763 0.748 0.763 26,183 0.7589 0.99%
2019-02-21 0 0.101 0.095 0.101 - - 0 0 - 0.741 0.697 0.741 - - 0 - -1.94%
2019-02-20 0 0.103 0.095 0.103 - - 0 0 - 0.755 0.697 0.755 - - 0 - -0.96%
2019-02-19 0 0.104 0.097 0.109 - - 0 0 - 0.763 0.711 0.799 - - 0 - 0.00%
2019-02-18 0 0.104 0.098 0.104 0.098 0.104 104,000 10,216 0.0982 0.763 0.719 0.763 0.719 0.763 14,182 0.7203 5.05%
2019-02-15 0 0.099 0.094 0.104 - - 0 0 - 0.726 0.689 0.763 - - 0 - 0.00%
2019-02-14 0 0.099 0.094 0.099 - - 0 0 - 0.726 0.689 0.726 - - 0 - 0.00%
2019-02-13 0 0.099 0.096 0.099 0.095 0.100 71,000 6,991 0.0985 0.726 0.704 0.726 0.697 0.733 9,682 0.7220 -1.00%
2019-02-12 0 0.100 0.093 0.100 - - 0 0 - 0.733 0.682 0.733 - - 0 - 0.00%
2019-02-11 0 0.100 0.094 0.105 - - 0 0 - 0.733 0.689 0.770 - - 0 - 0.00%
2019-02-08 0 0.100 0.093 0.100 - - 0 0 - 0.733 0.682 0.733 - - 0 - -5.66%
2019-02-04 0 0.106 0.091 0.106 - - 0 0 - 0.777 0.667 0.777 - - 0 - 0.00%
2019-02-01 0 0.106 0.093 0.106 - - 0 0 - 0.777 0.682 0.777 - - 0 - 0.00%
2019-01-31 0 0.106 0.094 0.106 0.092 0.110 92,000 8,590 0.0934 0.777 0.689 0.777 0.675 0.807 12,546 0.6847 0.00%
2019-01-30 0 0.106 0.098 0.106 0.100 0.106 412,000 41,640 0.1011 0.777 0.719 0.777 0.733 0.777 56,184 0.7411 4.95%
2019-01-29 0 0.101 0.095 0.101 0.092 0.101 512,000 50,212 0.0981 0.741 0.697 0.741 0.675 0.741 69,821 0.7192 -0.98%
2019-01-28 0 0.102 0.092 0.105 - - 0 0 - 0.748 0.675 0.770 - - 0 - 0.00%
2019-01-25 0 0.102 0.095 0.102 0.097 0.102 222,000 21,742 0.0979 0.748 0.697 0.748 0.711 0.748 30,274 0.7182 5.15%
2019-01-24 0 0.097 0.091 0.099 0.096 0.097 420,000 40,640 0.0968 0.711 0.667 0.726 0.704 0.711 57,275 0.7096 1.04%
2019-01-23 0 0.096 0.090 0.096 - - 0 0 - 0.704 0.660 0.704 - - 0 - 0.00%
2019-01-22 0 0.096 0.090 0.108 - - 0 0 - 0.704 0.660 0.792 - - 0 - 0.00%
2019-01-21 0 0.096 0.090 0.108 - - 0 0 - 0.704 0.660 0.792 - - 0 - 0.00%
2019-01-18 0 0.096 0.090 0.102 - - 0 0 - 0.704 0.660 0.748 - - 0 - 0.00%
2019-01-17 0 0.096 0.090 0.102 - - 0 0 - 0.704 0.660 0.748 - - 0 - 0.00%
2019-01-16 0 0.096 0.090 0.103 - - 0 0 - 0.704 0.660 0.755 - - 0 - 0.00%
2019-01-15 0 0.096 0.089 0.108 - - 0 0 - 0.704 0.653 0.792 - - 0 - 0.00%
2019-01-14 0 0.096 0.089 0.096 0.089 0.089 600,000 53,400 0.0890 0.704 0.653 0.704 0.653 0.653 81,822 0.6526 0.00%
2019-01-11 0 0.096 0.089 0.104 - - 0 0 - 0.704 0.653 0.763 - - 0 - 0.00%
2019-01-10 0 0.096 0.089 0.105 - - 0 0 - 0.704 0.653 0.770 - - 0 - 0.00%
2019-01-09 0 0.096 0.090 0.100 - - 0 0 - 0.704 0.660 0.733 - - 0 - 0.00%
2019-01-08 0 0.096 0.090 0.100 - - 0 0 - 0.704 0.660 0.733 - - 0 - 0.00%
2019-01-07 0 0.096 0.094 0.105 - - 0 0 - 0.704 0.689 0.770 - - 0 - 0.00%
2019-01-04 0 0.096 0.089 0.098 0.089 0.096 2,182,000 194,240 0.0890 0.704 0.653 0.719 0.653 0.704 297,559 0.6528 6.67%
2019-01-03 0 0.090 0.089 0.095 - - 0 0 - 0.660 0.653 0.697 - - 0 - 0.00%
2019-01-02 0 0.090 0.089 0.095 - - 0 0 - 0.660 0.653 0.697 - - 0 - 0.00%
2018-12-31 0 0.090 0.089 0.095 - - 0 0 - 0.660 0.653 0.697 - - 0 - 0.00%
2018-12-28 0 0.090 0.089 0.095 - - 0 0 - 0.660 0.653 0.697 - - 0 - 0.00%
2018-12-27 0 0.090 0.089 0.095 - - 0 0 - 0.660 0.653 0.697 - - 0 - 0.00%
2018-12-24 0 0.090 0.089 0.095 - - 0 0 - 0.660 0.653 0.697 - - 0 - 0.00%
2018-12-21 0 0.090 0.090 0.095 0.089 0.089 200,000 17,800 0.0890 0.660 0.660 0.697 0.653 0.653 27,274 0.6526 1.12%
2018-12-20 0 0.089 0.089 0.095 - - 0 0 - 0.653 0.653 0.697 - - 0 - 0.00%
2018-12-19 0 0.089 0.089 0.095 - - 0 0 - 0.653 0.653 0.697 - - 0 - 0.00%
2018-12-18 0 0.089 0.089 0.095 - - 0 0 - 0.653 0.653 0.697 - - 0 - 0.00%
2018-12-17 0 0.089 0.089 0.095 0.089 0.092 172,000 15,384 0.0894 0.653 0.653 0.697 0.653 0.675 23,456 0.6559 7.23%
2018-12-14 0 0.083 0.083 0.090 - - 0 0 - 0.609 0.609 0.660 - - 0 - 1.22%
2018-12-13 0 0.082 0.082 0.090 0.082 0.083 1,030,000 85,426 0.0829 0.601 0.601 0.660 0.601 0.609 140,461 0.6082 0.00%
2018-12-12 0 0.082 0.082 0.090 - - 0 0 - 0.601 0.601 0.660 - - 0 - 0.00%
2018-12-11 0 0.082 0.082 0.090 - - 0 0 - 0.601 0.601 0.660 - - 0 - 0.00%
2018-12-10 0 0.082 0.082 0.090 0.081 0.087 200,000 16,824 0.0841 0.601 0.601 0.660 0.594 0.638 27,274 0.6169 -5.75%
2018-12-07 0 0.087 0.087 0.090 - - 0 0 - 0.638 0.638 0.660 - - 0 - 0.00%
2018-12-06 0 0.087 0.087 0.090 - - 0 0 - 0.638 0.638 0.660 - - 0 - 0.00%
2018-12-05 0 0.087 0.087 0.090 - - 0 0 - 0.638 0.638 0.660 - - 0 - 0.00%
2018-12-04 0 0.087 0.087 0.090 - - 0 0 - 0.638 0.638 0.660 - - 0 - 0.00%
2018-12-03 0 0.087 0.087 0.090 - - 0 0 - 0.638 0.638 0.660 - - 0 - 0.00%
2018-11-30 0 0.087 0.087 0.090 0.087 0.087 20,000 1,740 0.0870 0.638 0.638 0.660 0.638 0.638 2,727 0.6380 0.00%
2018-11-29 0 0.087 0.087 0.090 - - 0 0 - 0.638 0.638 0.660 - - 0 - 0.00%
2018-11-28 0 0.087 0.087 0.090 0.087 0.087 2,000 174 0.0870 0.638 0.638 0.660 0.638 0.638 273 0.6380 0.00%
2018-11-27 0 0.087 0.087 0.090 - - 0 0 - 0.638 0.638 0.660 - - 0 - 0.00%
2018-11-26 0 0.087 0.087 0.090 - - 0 0 - 0.638 0.638 0.660 - - 0 - 0.00%
2018-11-23 0 0.087 0.087 0.090 0.087 0.087 2,000 174 0.0870 0.638 0.638 0.660 0.638 0.638 273 0.6380 0.00%
2018-11-22 0 0.087 0.087 0.090 - - 0 0 - 0.638 0.638 0.660 - - 0 - 0.00%
2018-11-21 0 0.087 0.087 0.090 - - 0 0 - 0.638 0.638 0.660 - - 0 - 0.00%
2018-11-20 0 0.087 0.087 0.094 - - 0 0 - 0.638 0.638 0.689 - - 0 - 0.00%
2018-11-19 0 0.087 0.087 0.094 - - 0 0 - 0.638 0.638 0.689 - - 0 - 0.00%
2018-11-16 0 0.087 0.086 0.094 - - 0 0 - 0.638 0.631 0.689 - - 0 - 0.00%
2018-11-15 0 0.087 0.086 0.093 - - 0 0 - 0.638 0.631 0.682 - - 0 - 0.00%
2018-11-14 0 0.087 0.086 0.094 - - 0 0 - 0.638 0.631 0.689 - - 0 - 0.00%
2018-11-13 0 0.087 0.087 0.093 - - 0 0 - 0.638 0.638 0.682 - - 0 - 0.00%
2018-11-12 0 0.087 0.086 0.094 - - 0 0 - 0.638 0.631 0.689 - - 0 - 0.00%
2018-11-09 0 0.087 0.087 0.094 0.087 0.087 40,000 3,480 0.0870 0.638 0.638 0.689 0.638 0.638 5,455 0.6380 -6.45%
2018-11-08 0 0.093 0.087 0.093 0.093 0.093 300,000 27,900 0.0930 0.682 0.638 0.682 0.682 0.682 40,911 0.6820 0.00%
2018-11-07 0 0.093 0.087 0.095 0.091 0.093 100,000 9,136 0.0914 0.682 0.638 0.697 0.667 0.682 13,637 0.6699 1.09%
2018-11-06 0 0.092 0.092 0.096 0.092 0.092 2,000 184 0.0920 0.675 0.675 0.704 0.675 0.675 273 0.6746 0.00%
2018-11-05 0 0.092 0.087 0.092 0.091 0.092 100,000 9,134 0.0913 0.675 0.638 0.675 0.667 0.675 13,637 0.6698 -1.08%
2018-11-02 0 0.093 0.086 0.098 0.087 0.093 158,000 13,758 0.0871 0.682 0.631 0.719 0.638 0.682 21,546 0.6385 8.14%
2018-11-01 0 0.086 0.086 0.090 - - 0 0 - 0.631 0.631 0.660 - - 0 - 0.00%
2018-10-31 0 0.086 0.086 0.092 0.086 0.086 160,000 13,760 0.0860 0.631 0.631 0.675 0.631 0.631 21,819 0.6306 0.00%
2018-10-30 0 0.086 0.086 0.099 0.086 0.086 190,000 16,340 0.0860 0.631 0.631 0.726 0.631 0.631 25,910 0.6306 0.00%
2018-10-29 0 0.086 0.086 0.092 - - 0 0 - 0.631 0.631 0.675 - - 0 - 0.00%
2018-10-26 0 0.086 0.086 0.100 - - 0 0 - 0.631 0.631 0.733 - - 0 - 0.00%
2018-10-25 0 0.086 0.086 0.100 - - 0 0 - 0.631 0.631 0.733 - - 0 - 0.00%
2018-10-24 0 0.086 0.086 0.099 0.086 0.086 300,000 25,800 0.0860 0.631 0.631 0.726 0.631 0.631 40,911 0.6306 0.00%
2018-10-23 0 0.086 0.086 0.100 0.086 0.086 4,000 344 0.0860 0.631 0.631 0.733 0.631 0.631 545 0.6306 -1.15%
2018-10-22 0 0.087 0.087 0.096 0.087 0.087 100,000 8,700 0.0870 0.638 0.638 0.704 0.638 0.638 13,637 0.6380 0.00%
2018-10-19 0 0.087 0.086 0.099 - - 0 0 - 0.638 0.631 0.726 - - 0 - 0.00%
2018-10-18 0 0.087 0.087 0.098 0.087 0.087 56,000 4,872 0.0870 0.638 0.638 0.719 0.638 0.638 7,637 0.6380 1.16%
2018-10-16 0 0.086 0.086 0.099 - - 0 0 - 0.631 0.631 0.726 - - 0 - 0.00%
2018-10-15 0 0.086 0.079 0.098 - - 0 0 - 0.631 0.579 0.719 - - 0 - 0.00%
2018-10-12 0 0.086 0.079 0.098 - - 0 0 - 0.631 0.579 0.719 - - 0 - 0.00%
2018-10-11 0 0.086 0.083 0.099 0.086 0.086 152,000 13,072 0.0860 0.631 0.609 0.726 0.631 0.631 20,728 0.6306 -3.37%
2018-10-10 0 0.089 0.088 0.107 0.089 0.089 246,000 21,894 0.0890 0.653 0.645 0.785 0.653 0.653 33,547 0.6526 -14.42%
2018-10-09 0 0.104 0.090 0.104 - - 0 0 - 0.763 0.660 0.763 - - 0 - -0.95%
2018-10-08 0 0.105 0.085 0.105 0.107 0.107 2,000 214 0.1070 0.770 0.623 0.770 0.785 0.785 273 0.7846 12.90%
2018-10-05 0 0.093 0.085 0.100 - - 0 0 - 0.682 0.623 0.733 - - 0 - 0.00%
2018-10-04 0 0.093 0.085 0.112 - - 0 0 - 0.682 0.623 0.821 - - 0 - 0.00%
2018-10-03 0 0.093 0.088 0.107 - - 0 0 - 0.682 0.645 0.785 - - 0 - 0.00%
2018-10-02 0 0.093 0.093 0.106 0.093 0.093 200,000 18,600 0.0930 0.682 0.682 0.777 0.682 0.682 27,274 0.6820 -8.82%
2018-09-28 0 0.102 0.096 0.102 0.102 0.102 250,000 25,500 0.1020 0.748 0.704 0.748 0.748 0.748 34,092 0.7480 4.08%
2018-09-27 0 0.098 0.095 0.098 - - 0 0 - 0.719 0.697 0.719 - - 0 - 0.00%
2018-09-26 0 0.098 0.095 0.107 0.098 0.098 10,000 980 0.0980 0.719 0.697 0.785 0.719 0.719 1,364 0.7186 -2.00%
2018-09-24 0 0.100 0.095 0.100 - - 0 0 - 0.733 0.697 0.733 - - 0 - 0.00%
2018-09-21 0 0.100 0.095 0.100 0.100 0.100 4,000 400 0.1000 0.733 0.697 0.733 0.733 0.733 545 0.7333 4.17%
2018-09-20 0 0.096 0.095 0.096 0.096 0.096 160,000 15,360 0.0960 0.704 0.697 0.704 0.704 0.704 21,819 0.7040 0.00%
2018-09-19 0 0.096 0.096 0.102 0.096 0.102 12,000 1,164 0.0970 0.704 0.704 0.748 0.704 0.748 1,636 0.7113 -3.03%
2018-09-18 0 0.099 0.095 0.107 - - 0 0 - 0.726 0.697 0.785 - - 0 - 0.00%
2018-09-17 0 0.099 0.095 0.099 - - 0 0 - 0.726 0.697 0.726 - - 0 - -1.00%
2018-09-14 0 0.100 0.100 0.102 0.100 0.100 360,000 36,000 0.1000 0.733 0.733 0.748 0.733 0.733 49,093 0.7333 1.01%
2018-09-13 0 0.099 0.095 0.100 - - 0 0 - 0.726 0.697 0.733 - - 0 - 0.00%
2018-09-12 0 0.099 0.095 0.099 0.095 0.100 3,860,000 371,478 0.0962 0.726 0.697 0.726 0.697 0.733 526,387 0.7057 -1.00%
2018-09-11 0 0.100 0.097 0.100 0.100 0.105 70,000 7,030 0.1004 0.733 0.711 0.733 0.733 0.770 9,546 0.7364 0.00%
2018-09-10 0 0.100 0.100 0.102 - - 0 0 - 0.733 0.733 0.748 - - 0 - 0.00%
2018-09-07 0 0.100 0.100 0.102 0.100 0.102 1,840,000 184,608 0.1003 0.733 0.733 0.748 0.733 0.748 250,920 0.7357 -1.96%
2018-09-06 0 0.102 0.100 0.102 0.102 0.102 1,050,000 107,100 0.1020 0.748 0.733 0.748 0.748 0.748 143,188 0.7480 0.00%
2018-09-05 0 0.102 0.101 0.103 - - 0 0 - 0.748 0.741 0.755 - - 0 - 0.00%
2018-09-04 0 0.102 0.100 0.103 0.101 0.105 302,000 30,836 0.1021 0.748 0.733 0.755 0.741 0.770 41,184 0.7487 0.99%
2018-09-03 0 0.101 0.092 0.101 0.097 0.101 104,000 10,152 0.0976 0.741 0.675 0.741 0.711 0.741 14,182 0.7158 1.00%
2018-08-31 0 0.100 0.095 0.102 0.100 0.102 2,740,000 276,000 0.1007 0.733 0.697 0.748 0.733 0.748 373,653 0.7387 -1.96%
2018-08-30 0 0.102 0.101 0.103 0.102 0.103 260,000 26,640 0.1025 0.748 0.741 0.755 0.748 0.755 35,456 0.7514 -0.97%
2018-08-29 0 0.103 0.101 0.103 0.100 0.103 308,000 31,410 0.1020 0.755 0.741 0.755 0.733 0.755 42,002 0.7478 1.98%
2018-08-28 0 0.101 0.101 0.103 0.101 0.103 3,568,000 366,696 0.1028 0.741 0.741 0.755 0.741 0.755 486,567 0.7536 -1.94%
2018-08-27 0 0.103 0.102 0.103 0.102 0.104 360,000 37,280 0.1036 0.755 0.748 0.755 0.748 0.763 49,093 0.7594 -2.83%
2018-08-24 0 0.106 0.102 0.106 0.102 0.106 766,000 78,316 0.1022 0.777 0.748 0.777 0.748 0.777 104,459 0.7497 -7.83%
2018-08-23 0 0.115 0.105 0.117 - - 0 0 - 0.843 0.770 0.858 - - 0 - 0.00%
2018-08-22 0 0.115 0.104 0.117 0.115 0.115 10,000 1,150 0.1150 0.843 0.763 0.858 0.843 0.843 1,364 0.8433 0.00%
2018-08-21 0 0.115 0.102 0.115 0.102 0.115 112,000 11,930 0.1065 0.843 0.748 0.843 0.748 0.843 15,273 0.7811 9.52%
2018-08-20 0 0.105 0.105 0.116 0.104 0.104 2,000 208 0.1040 0.770 0.770 0.851 0.763 0.763 273 0.7626 -2.78%
2018-08-17 0 0.108 0.105 0.115 - - 0 0 - 0.792 0.770 0.843 - - 0 - 0.00%
2018-08-16 0 0.108 0.106 0.118 - - 0 0 - 0.792 0.777 0.865 - - 0 - 0.00%
2018-08-15 0 0.108 0.108 0.120 0.108 0.108 10,000 1,080 0.1080 0.792 0.792 0.880 0.792 0.792 1,364 0.7920 -10.00%
2018-08-14 0 0.120 0.110 0.124 - - 0 0 - 0.880 0.807 0.909 - - 0 - 0.00%
2018-08-13 0 0.120 0.115 0.122 - - 0 0 - 0.880 0.843 0.895 - - 0 - 0.00%
2018-08-10 0 0.120 0.116 0.122 0.116 0.120 922,000 109,230 0.1185 0.880 0.851 0.895 0.851 0.880 125,733 0.8687 3.45%
2018-08-09 0 0.116 0.116 0.119 0.116 0.116 26,000 3,016 0.1160 0.851 0.851 0.873 0.851 0.851 3,546 0.8506 0.00%
2018-08-08 0 0.116 0.116 0.117 0.116 0.117 22,000 2,554 0.1161 0.851 0.851 0.858 0.851 0.858 3,000 0.8513 -0.85%
2018-08-07 0 0.117 0.115 0.117 - - 0 0 - 0.858 0.843 0.858 - - 0 - 0.00%
2018-08-06 0 0.117 0.117 0.120 0.117 0.120 346,000 41,102 0.1188 0.858 0.858 0.880 0.858 0.880 47,184 0.8711 1.74%
2018-08-03 0 0.115 0.115 0.120 0.115 0.115 556,000 63,940 0.1150 0.843 0.843 0.880 0.843 0.843 75,822 0.8433 0.00%
2018-08-02 0 0.115 0.115 0.120 0.115 0.116 520,000 59,840 0.1151 0.843 0.843 0.880 0.843 0.851 70,912 0.8439 -0.86%
2018-08-01 0 0.116 0.116 0.119 0.116 0.116 60,000 6,960 0.1160 0.851 0.851 0.873 0.851 0.851 8,182 0.8506 0.00%
2018-07-31 0 0.116 0.115 0.123 - - 0 0 - 0.851 0.843 0.902 - - 0 - 0.00%
2018-07-30 0 0.116 0.116 0.123 0.116 0.120 738,000 87,608 0.1187 0.851 0.851 0.902 0.851 0.880 100,641 0.8705 0.00%
2018-07-27 0 0.116 0.116 0.121 0.116 0.121 1,174,000 137,064 0.1167 0.851 0.851 0.887 0.851 0.887 160,098 0.8561 -7.20%
2018-07-26 0 0.125 0.116 0.125 - - 0 0 - 0.917 0.851 0.917 - - 0 - 0.00%
2018-07-25 0 0.125 0.119 0.125 0.118 0.125 298,000 36,744 0.1233 0.917 0.873 0.917 0.865 0.917 40,638 0.9042 7.76%
2018-07-24 0 0.116 0.116 0.120 0.115 0.117 1,882,000 216,644 0.1151 0.851 0.851 0.880 0.843 0.858 256,648 0.8441 -0.85%
2018-07-23 0 0.117 0.117 0.118 0.115 0.120 878,000 102,122 0.1163 0.858 0.858 0.865 0.843 0.880 119,733 0.8529 -9.30%
2018-07-20 0 0.129 0.116 0.129 0.129 0.129 2,000 258 0.1290 0.946 0.851 0.946 0.946 0.946 273 0.9460 11.21%
2018-07-19 0 0.116 0.116 0.128 0.116 0.116 140,000 16,240 0.1160 0.851 0.851 0.939 0.851 0.851 19,092 0.8506 0.87%
2018-07-18 0 0.115 0.114 0.118 0.115 0.116 464,000 53,364 0.1150 0.843 0.836 0.865 0.843 0.851 63,276 0.8434 0.00%
2018-07-17 0 0.115 0.115 0.123 0.115 0.117 2,808,000 323,684 0.1153 0.843 0.843 0.902 0.843 0.858 382,926 0.8453 -6.50%
2018-07-16 0 0.123 0.116 0.124 0.123 0.123 2,000 246 0.1230 0.902 0.851 0.909 0.902 0.902 273 0.9020 6.03%
2018-07-13 0 0.116 0.116 0.123 - - 0 0 - 0.851 0.851 0.902 - - 0 - 0.87%
2018-07-12 0 0.115 0.115 0.123 0.115 0.116 1,374,000 158,050 0.1150 0.843 0.843 0.902 0.843 0.851 187,372 0.8435 0.00%
2018-07-11 0 0.115 0.113 0.115 0.114 0.116 372,000 42,908 0.1153 0.843 0.829 0.843 0.836 0.851 50,730 0.8458 -7.26%
2018-07-10 0 0.124 0.117 0.124 0.110 0.124 4,254,000 524,016 0.1232 0.909 0.858 0.909 0.807 0.909 580,117 0.9033 13.76%
2018-07-09 0 0.109 0.109 0.115 0.109 0.109 30,000 3,270 0.1090 0.799 0.799 0.843 0.799 0.799 4,091 0.7993 2.83%
2018-07-06 0 0.106 0.104 0.106 0.106 0.107 602,000 64,046 0.1064 0.777 0.763 0.777 0.777 0.785 82,095 0.7801 0.00%
2018-07-05 0 0.106 0.104 0.106 0.105 0.106 1,890,000 199,300 0.1054 0.777 0.763 0.777 0.770 0.777 257,739 0.7733 0.00%
2018-07-04 0 0.106 0.106 0.110 0.105 0.106 200,000 21,100 0.1055 0.777 0.777 0.807 0.770 0.777 27,274 0.7736 0.95%
2018-07-03 0 0.105 0.103 0.105 0.103 0.110 712,000 74,078 0.1040 0.770 0.755 0.770 0.755 0.807 97,095 0.7629 -3.67%
2018-06-29 0 0.109 0.109 0.113 0.109 0.110 360,000 39,400 0.1094 0.799 0.799 0.829 0.799 0.807 49,093 0.8026 -2.68%
2018-06-28 0 0.112 0.110 0.117 0.112 0.114 140,000 15,720 0.1123 0.821 0.807 0.858 0.821 0.836 19,092 0.8234 -4.27%
2018-06-27 0 0.117 0.115 0.118 0.117 0.117 156,000 18,252 0.1170 0.858 0.843 0.865 0.858 0.858 21,274 0.8580 -2.50%
2018-06-26 0 0.120 0.117 0.120 0.120 0.120 100,000 12,000 0.1200 0.880 0.858 0.880 0.880 0.880 13,637 0.8800 -2.44%
2018-06-25 0 0.123 0.119 0.124 0.122 0.123 3,000,000 368,850 0.1230 0.902 0.873 0.909 0.895 0.902 409,109 0.9016 -1.60%
2018-06-22 0 0.125 0.119 0.125 0.125 0.125 90,000 11,250 0.1250 0.917 0.873 0.917 0.917 0.917 12,273 0.9166 -0.79%
2018-06-21 0 0.126 0.122 0.126 - - 0 0 - 0.924 0.895 0.924 - - 0 - 0.00%
2018-06-20 0 0.126 0.123 0.134 - - 0 0 - 0.924 0.902 0.983 - - 0 - 0.00%
2018-06-19 0 0.126 0.123 0.135 - - 0 0 - 0.924 0.902 0.990 - - 0 - 0.00%
2018-06-15 0 0.126 0.126 0.138 0.125 0.126 102,000 12,752 0.1250 0.924 0.924 1.012 0.917 0.924 13,910 0.9168 -4.55%
2018-06-14 0 0.132 0.123 0.132 - - 0 0 - 0.968 0.902 0.968 - - 0 - 0.00%
2018-06-13 0 0.132 0.125 0.132 - - 0 0 - 0.968 0.917 0.968 - - 0 - 0.00%
2018-06-12 0 0.132 0.129 0.140 - - 0 0 - 0.968 0.946 1.027 - - 0 - 0.00%
2018-06-11 0 0.132 0.126 0.138 - - 0 0 - 0.968 0.924 1.012 - - 0 - 0.00%
2018-06-08 0 0.132 0.125 0.136 - - 0 0 - 0.968 0.917 0.997 - - 0 - 0.00%
2018-06-07 0 0.132 0.132 0.137 0.130 0.138 1,254,000 168,990 0.1348 0.968 0.968 1.005 0.953 1.012 171,008 0.9882 -1.49%
2018-06-06 0 0.134 0.130 0.138 0.130 0.134 324,000 43,100 0.1330 0.983 0.953 1.012 0.953 0.983 44,184 0.9755 3.08%
2018-06-05 0 0.130 0.125 0.131 0.128 0.130 278,000 35,984 0.1294 0.953 0.917 0.961 0.939 0.953 37,911 0.9492 1.56%
2018-06-04 0 0.128 0.123 0.130 0.121 0.128 432,000 54,220 0.1255 0.939 0.902 0.953 0.887 0.939 58,912 0.9204 6.67%
2018-06-01 0 0.120 0.118 0.127 0.117 0.121 2,670,000 317,510 0.1189 0.880 0.865 0.931 0.858 0.887 364,107 0.8720 0.84%
2018-05-31 0 0.119 0.119 0.121 0.118 0.121 1,712,000 203,778 0.1190 0.873 0.873 0.887 0.865 0.887 233,465 0.8728 -1.65%
2018-05-30 0 0.121 0.118 0.121 0.118 0.121 222,000 26,696 0.1203 0.887 0.865 0.887 0.865 0.887 30,274 0.8818 0.83%
2018-05-29 0 0.120 0.119 0.128 0.118 0.123 1,950,000 231,740 0.1188 0.880 0.873 0.939 0.865 0.902 265,921 0.8715 -0.83%
2018-05-28 0 0.121 0.120 0.122 0.120 0.123 2,718,000 329,548 0.1212 0.887 0.880 0.895 0.880 0.902 370,653 0.8891 -1.63%
2018-05-25 0 0.123 0.123 0.128 0.120 0.123 1,508,000 183,360 0.1216 0.902 0.902 0.939 0.880 0.902 205,646 0.8916 0.00%
2018-05-24 0 0.123 0.123 0.127 0.122 0.124 1,508,000 185,536 0.1230 0.902 0.902 0.931 0.895 0.909 205,646 0.9022 -1.60%
2018-05-23 0 0.125 0.124 0.132 - - 0 0 - 0.917 0.909 0.968 - - 0 - 0.00%
2018-05-21 0 0.125 0.124 0.134 - - 0 0 - 0.917 0.909 0.983 - - 0 - 0.00%
2018-05-18 0 0.125 0.124 0.134 - - 0 0 - 0.917 0.909 0.983 - - 0 - 0.00%
2018-05-17 0 0.125 0.125 0.134 0.123 0.125 390,000 48,650 0.1247 0.917 0.917 0.983 0.902 0.917 53,184 0.9147 2.46%
2018-05-16 0 0.122 0.122 0.128 0.121 0.124 1,678,000 205,028 0.1222 0.895 0.895 0.939 0.887 0.909 228,828 0.8960 -0.81%
2018-05-15 0 0.123 0.123 0.129 0.121 0.123 178,000 21,858 0.1228 0.902 0.902 0.946 0.887 0.902 24,274 0.9005 0.00%
2018-05-14 0 0.123 0.123 0.132 0.123 0.124 620,000 76,842 0.1239 0.902 0.902 0.968 0.902 0.909 84,549 0.9088 -2.38%
2018-05-11 0 0.126 0.126 0.140 - - 0 0 - 0.924 0.924 1.027 - - 0 - 0.80%
2018-05-10 0 0.125 0.122 0.125 0.125 0.132 440,000 57,440 0.1305 0.917 0.895 0.917 0.917 0.968 60,003 0.9573 -4.58%
2018-05-09 0 0.131 0.125 0.132 0.128 0.132 3,920,000 503,290 0.1284 0.961 0.917 0.968 0.939 0.968 534,569 0.9415 2.34%
2018-05-08 0 0.128 0.122 0.133 - - 0 0 - 0.939 0.895 0.975 - - 0 - 0.00%
2018-05-07 0 0.128 0.122 0.128 0.121 0.130 1,452,000 177,444 0.1222 0.939 0.895 0.939 0.887 0.953 198,009 0.8961 -0.78%
2018-05-04 0 0.129 0.125 0.133 - - 0 0 - 0.946 0.917 0.975 - - 0 - 0.00%
2018-05-03 0 0.129 0.126 0.136 - - 0 0 - 0.946 0.924 0.997 - - 0 - 0.00%
2018-05-02 0 0.129 0.126 0.132 0.129 0.129 58,000 7,482 0.1290 0.946 0.924 0.968 0.946 0.946 7,909 0.9460 2.38%
2018-04-30 0 0.126 0.126 0.128 0.126 0.126 230,000 28,980 0.1260 0.924 0.924 0.939 0.924 0.924 31,365 0.9240 3.28%
2018-04-27 0 0.122 0.121 0.130 0.122 0.122 68,000 8,296 0.1220 0.895 0.887 0.953 0.895 0.895 9,273 0.8946 0.00%
2018-04-26 0 0.122 0.121 0.128 0.121 0.124 368,000 45,258 0.1230 0.895 0.887 0.939 0.887 0.909 50,184 0.9018 0.00%
2018-04-25 0 0.122 0.122 0.125 0.122 0.122 180,000 22,080 0.1227 0.895 0.895 0.917 0.895 0.895 24,547 0.8995 -0.81%
2018-04-24 0 0.123 0.123 0.134 - - 0 0 - 0.902 0.902 0.983 - - 0 - 0.00%
2018-04-23 0 0.123 0.123 0.133 0.123 0.133 64,000 7,900 0.1234 0.902 0.902 0.975 0.902 0.975 8,728 0.9052 -5.38%
2018-04-20 0 0.130 0.125 0.130 0.127 0.132 528,000 68,634 0.1300 0.953 0.917 0.953 0.931 0.968 72,003 0.9532 4.84%
2018-04-19 0 0.124 0.123 0.136 - - 20,000 2,460 0.1230 0.909 0.902 0.997 - - 2,727 0.9020 0.00%
2018-04-18 0 0.124 0.124 0.134 0.124 0.125 1,146,000 142,198 0.1241 0.909 0.909 0.983 0.909 0.917 156,280 0.9099 0.81%
2018-04-17 0 0.123 0.123 0.130 - - 0 0 - 0.902 0.902 0.953 - - 0 - 0.82%
2018-04-16 0 0.122 0.122 0.126 0.122 0.126 650,000 80,892 0.1244 0.895 0.895 0.924 0.895 0.924 88,640 0.9126 -3.94%
2018-04-13 0 0.127 0.126 0.133 0.127 0.129 118,000 15,092 0.1279 0.931 0.924 0.975 0.931 0.946 16,092 0.9379 -1.55%
2018-04-12 0 0.129 0.125 0.130 0.123 0.129 482,000 60,578 0.1257 0.946 0.917 0.953 0.902 0.946 65,730 0.9216 -0.77%
2018-04-11 0 0.130 0.128 0.137 0.130 0.130 320,000 41,600 0.1300 0.953 0.939 1.005 0.953 0.953 43,638 0.9533 0.00%
2018-04-10 0 0.130 0.130 0.136 - - 0 0 - 0.953 0.953 0.997 - - 0 - 0.00%
2018-04-09 0 0.130 0.130 0.136 0.130 0.130 70,000 9,100 0.1300 0.953 0.953 0.997 0.953 0.953 9,546 0.9533 -2.99%
2018-04-06 0 0.134 0.132 0.136 - - 0 0 - 0.983 0.968 0.997 - - 0 - 0.00%
2018-04-04 0 0.134 0.129 0.134 0.127 0.137 646,000 86,752 0.1343 0.983 0.946 0.983 0.931 1.005 88,095 0.9848 -0.74%
2018-04-03 0 0.135 0.131 0.138 0.131 0.150 2,056,000 279,962 0.1362 0.990 0.961 1.012 0.961 1.100 280,376 0.9985 -10.00%
2018-03-29 0 0.150 0.144 0.153 0.150 0.153 430,000 65,430 0.1522 1.100 1.056 1.122 1.100 1.122 58,639 1.1158 -6.25%
2018-03-28 0 0.160 0.149 0.160 0.153 0.164 44,000 6,776 0.1540 1.173 1.093 1.173 1.122 1.203 6,000 1.1293 3.90%
2018-03-27 0 0.154 0.146 0.154 - - 0 0 - 1.129 1.071 1.129 - - 0 - 0.00%
2018-03-26 0 0.154 0.154 0.162 0.150 0.150 94,000 14,100 0.1500 1.129 1.129 1.188 1.100 1.100 12,819 1.1000 2.67%
2018-03-23 0 0.150 0.150 0.153 0.144 0.149 10,000 1,470 0.1470 1.100 1.100 1.122 1.056 1.093 1,364 1.0780 -1.32%
2018-03-22 0 0.152 0.145 0.152 0.148 0.152 44,000 6,528 0.1484 1.115 1.063 1.115 1.085 1.115 6,000 1.0880 -0.65%
2018-03-21 0 0.153 0.148 0.154 - - 0 0 - 1.122 1.085 1.129 - - 0 - 0.00%
2018-03-20 0 0.153 0.148 0.153 0.146 0.155 156,000 22,920 0.1469 1.122 1.085 1.122 1.071 1.137 21,274 1.0774 -2.55%
2018-03-19 0 0.157 0.157 0.160 0.155 0.165 382,000 59,430 0.1556 1.151 1.151 1.173 1.137 1.210 52,093 1.1408 -4.27%
2018-03-16 0 0.164 0.159 0.165 0.159 0.164 250,000 40,180 0.1607 1.203 1.166 1.210 1.166 1.203 34,092 1.1786 -1.80%
2018-03-15 0 0.167 0.162 0.168 0.158 0.174 674,000 110,588 0.1641 1.225 1.188 1.232 1.159 1.276 91,913 1.2032 6.37%
2018-03-14 0 0.157 0.157 0.158 0.144 0.160 954,000 147,100 0.1542 1.151 1.151 1.159 1.056 1.173 130,097 1.1307 3.97%
2018-03-13 0 0.151 0.145 0.151 0.151 0.151 12,000 1,812 0.1510 1.107 1.063 1.107 1.107 1.107 1,636 1.1073 -1.95%
2018-03-12 0 0.154 0.148 0.154 0.155 0.155 100,000 15,500 0.1550 1.129 1.085 1.129 1.137 1.137 13,637 1.1366 1.32%
2018-03-09 0 0.152 0.145 0.154 - - 0 0 - 1.115 1.063 1.129 - - 0 - 0.00%
2018-03-08 0 0.152 0.148 0.155 - - 0 0 - 1.115 1.085 1.137 - - 0 - 0.00%
2018-03-07 0 0.152 0.148 0.158 0.146 0.152 1,100,000 161,200 0.1465 1.115 1.085 1.159 1.071 1.115 150,007 1.0746 1.33%
2018-03-06 0 0.150 0.150 0.160 0.146 0.147 4,000 586 0.1465 1.100 1.100 1.173 1.071 1.078 545 1.0743 4.17%
2018-03-05 0 0.144 0.143 0.160 - - 0 0 - 1.056 1.049 1.173 - - 0 - 0.00%
2018-03-02 0 0.144 0.144 0.149 0.141 0.147 674,000 98,670 0.1464 1.056 1.056 1.093 1.034 1.078 91,913 1.0735 -2.04%
2018-03-01 0 0.147 0.147 0.154 0.147 0.155 210,000 31,490 0.1500 1.078 1.078 1.129 1.078 1.137 28,638 1.0996 -6.37%
2018-02-28 0 0.157 0.151 0.157 0.157 0.158 4,000 630 0.1575 1.151 1.107 1.151 1.151 1.159 545 1.1549 3.97%
2018-02-27 0 0.151 0.151 0.157 0.150 0.155 346,000 53,092 0.1534 1.107 1.107 1.151 1.100 1.137 47,184 1.1252 -2.58%
2018-02-26 0 0.155 0.151 0.159 0.147 0.157 322,000 49,574 0.1540 1.137 1.107 1.166 1.078 1.151 43,911 1.1290 -1.90%
2018-02-23 0 0.158 0.154 0.158 0.157 0.158 180,000 28,294 0.1572 1.159 1.129 1.159 1.151 1.159 24,547 1.1527 2.60%
2018-02-22 0 0.154 0.146 0.154 - - 0 0 - 1.129 1.071 1.129 - - 0 - 0.00%
2018-02-21 0 0.154 0.150 0.154 0.154 0.158 544,000 83,792 0.1540 1.129 1.100 1.129 1.129 1.159 74,185 1.1295 0.00%
2018-02-20 0 0.154 0.148 0.160 0.148 0.158 156,000 23,862 0.1530 1.129 1.085 1.173 1.085 1.159 21,274 1.1217 6.21%
2018-02-15 0 0.145 0.145 0.165 - - 0 0 - 1.063 1.063 1.210 - - 0 - 2.11%
2018-02-14 0 0.142 0.140 0.142 0.144 0.147 542,000 78,812 0.1454 1.041 1.027 1.041 1.056 1.078 73,912 1.0663 1.43%
2018-02-13 0 0.140 0.140 0.141 0.140 0.141 1,088,000 153,036 0.1407 1.027 1.027 1.034 1.027 1.034 148,370 1.0314 -6.04%
2018-02-12 0 0.149 0.143 0.149 - - 0 0 - 1.093 1.049 1.093 - - 0 - 0.00%
2018-02-09 0 0.149 0.140 0.149 0.139 0.149 3,432,000 482,482 0.1406 1.093 1.027 1.093 1.019 1.093 468,021 1.0309 0.68%
2018-02-08 0 0.148 0.147 0.163 0.148 0.148 100,000 14,800 0.1480 1.085 1.078 1.195 1.085 1.085 13,637 1.0853 -1.99%
2018-02-07 0 0.151 0.150 0.156 0.150 0.151 200,000 30,100 0.1505 1.107 1.100 1.144 1.100 1.107 27,274 1.1036 3.42%
2018-02-06 0 0.146 0.141 0.146 0.146 0.159 2,814,000 423,528 0.1505 1.071 1.034 1.071 1.071 1.166 383,744 1.1037 -10.43%
2018-02-05 0 0.163 0.163 0.168 0.153 0.160 956,000 152,438 0.1595 1.195 1.195 1.232 1.122 1.173 130,369 1.1693 -3.55%
2018-02-02 0 0.169 0.166 0.170 0.163 0.170 1,286,000 212,264 0.1651 1.239 1.217 1.247 1.195 1.247 175,371 1.2104 1.20%
2018-02-01 0 0.167 0.166 0.170 0.166 0.181 1,320,000 226,110 0.1713 1.225 1.217 1.247 1.217 1.327 180,008 1.2561 -6.18%
2018-01-31 0 0.178 0.173 0.178 0.165 0.185 3,024,000 531,668 0.1758 1.305 1.269 1.305 1.210 1.357 412,382 1.2893 9.88%
2018-01-30 0 0.162 0.161 0.165 0.159 0.175 4,786,000 786,684 0.1644 1.188 1.181 1.210 1.166 1.283 652,666 1.2053 -7.43%
2018-01-29 0 0.175 0.172 0.175 0.160 0.201 19,638,000 3,458,542 0.1761 1.283 1.261 1.283 1.173 1.474 2,678,029 1.2915 15.13%
2018-01-26 0 0.152 0.150 0.157 0.148 0.153 1,082,000 164,178 0.1517 1.115 1.100 1.151 1.085 1.122 147,552 1.1127 -4.40%
2018-01-25 0 0.159 0.150 0.160 0.149 0.162 1,838,000 277,304 0.1509 1.166 1.100 1.173 1.093 1.188 250,648 1.1064 -0.63%
2018-01-24 0 0.160 0.150 0.160 0.155 0.164 1,056,000 168,724 0.1598 1.173 1.100 1.173 1.137 1.203 144,006 1.1716 -1.23%
2018-01-23 0 0.162 0.151 0.162 0.140 0.162 7,994,000 1,219,162 0.1525 1.188 1.107 1.188 1.027 1.188 1,090,140 1.1184 16.55%
2018-01-22 0 0.139 0.139 0.142 0.135 0.139 428,000 59,306 0.1386 1.019 1.019 1.041 0.990 1.019 58,366 1.0161 -0.71%
2018-01-19 0 0.140 0.139 0.143 0.139 0.143 1,486,000 209,544 0.1410 1.027 1.019 1.049 1.019 1.049 202,645 1.0340 -0.71%
2018-01-18 0 0.141 0.140 0.143 0.141 0.145 1,898,000 269,994 0.1423 1.034 1.027 1.049 1.034 1.063 258,830 1.0431 0.00%
2018-01-17 0 0.141 0.141 0.145 0.140 0.145 2,088,000 298,424 0.1429 1.034 1.034 1.063 1.027 1.063 284,740 1.0481 -4.73%
2018-01-16 0 0.148 0.140 0.148 0.131 0.148 4,116,000 579,566 0.1408 1.085 1.027 1.085 0.961 1.085 561,298 1.0325 8.82%
2018-01-15 0 0.136 0.134 0.140 0.132 0.149 1,444,000 211,964 0.1468 0.997 0.983 1.027 0.968 1.093 196,918 1.0764 -3.55%
2018-01-12 0 0.141 0.140 0.141 0.134 0.148 1,258,000 175,348 0.1394 1.034 1.027 1.034 0.983 1.085 171,553 1.0221 15.57%
2018-01-11 0 0.122 0.122 0.130 0.120 0.130 188,000 23,664 0.1259 0.895 0.895 0.953 0.880 0.953 25,638 0.9230 -6.15%
2018-01-10 0 0.130 0.122 0.135 - - 0 0 - 0.953 0.895 0.990 - - 0 - 0.00%
2018-01-09 0 0.130 0.120 0.130 0.130 0.130 100,000 13,000 0.1300 0.953 0.880 0.953 0.953 0.953 13,637 0.9533 -1.52%
2018-01-08 0 0.132 0.131 0.135 - - 0 0 - 0.968 0.961 0.990 - - 0 - 0.00%
2018-01-05 0 0.132 0.128 0.133 0.125 0.135 914,000 118,214 0.1293 0.968 0.939 0.975 0.917 0.990 124,642 0.9484 10.92%
2018-01-04 0 0.119 0.119 0.120 0.113 0.120 380,000 45,340 0.1193 0.873 0.873 0.880 0.829 0.880 51,820 0.8749 3.48%
2018-01-03 0 0.115 0.111 0.115 - - 0 0 - 0.843 0.814 0.843 - - 0 - 0.00%
2018-01-02 0 0.115 0.115 0.120 0.114 0.115 100,000 11,450 0.1145 0.843 0.843 0.880 0.836 0.843 13,637 0.8396 0.00%
2017-12-29 0 0.115 0.114 0.120 - - 0 0 - 0.843 0.836 0.880 - - 0 - 0.00%
2017-12-28 0 0.115 0.110 0.123 0.110 0.115 430,000 49,300 0.1147 0.843 0.807 0.902 0.807 0.843 58,639 0.8407 4.55%
2017-12-27 0 0.110 0.109 0.120 0.110 0.110 100,000 11,000 0.1100 0.807 0.799 0.880 0.807 0.807 13,637 0.8066 0.00%
2017-12-22 0 0.110 0.108 0.110 - - 0 0 - 0.807 0.792 0.807 - - 0 - 0.00%
2017-12-21 0 0.110 0.110 0.120 - - 0 0 - 0.807 0.807 0.880 - - 0 - 0.00%
2017-12-20 0 0.110 0.109 0.120 - - 0 0 - 0.807 0.799 0.880 - - 0 - 0.00%
2017-12-19 0 0.110 0.110 0.120 0.110 0.110 48,000 5,280 0.1100 0.807 0.807 0.880 0.807 0.807 6,546 0.8066 0.00%
2017-12-18 0 0.110 0.110 0.120 - - 0 0 - 0.807 0.807 0.880 - - 0 - 0.00%
2017-12-15 0 0.110 0.105 0.117 - - 0 0 - 0.807 0.770 0.858 - - 0 - 0.00%
2017-12-14 0 0.110 0.108 0.116 - - 0 0 - 0.807 0.792 0.851 - - 0 - 0.00%
2017-12-13 0 0.110 0.108 0.116 0.100 0.110 496,000 53,264 0.1074 0.807 0.792 0.851 0.733 0.807 67,639 0.7875 3.77%
2017-12-12 0 0.106 0.106 0.114 0.105 0.106 912,000 96,560 0.1059 0.777 0.777 0.836 0.770 0.777 124,369 0.7764 -1.85%
2017-12-11 0 0.108 0.108 0.119 0.108 0.108 2,000 216 0.1080 0.792 0.792 0.873 0.792 0.792 273 0.7920 0.00%
2017-12-08 0 0.108 0.105 0.118 0.108 0.108 100,000 10,800 0.1080 0.792 0.770 0.865 0.792 0.792 13,637 0.7920 -1.82%
2017-12-07 0 0.110 0.105 0.118 0.110 0.111 160,000 17,720 0.1108 0.807 0.770 0.865 0.807 0.814 21,819 0.8121 -0.90%
2017-12-06 0 0.111 0.111 0.125 0.111 0.111 200,000 22,200 0.1110 0.814 0.814 0.917 0.814 0.814 27,274 0.8140 -1.77%
2017-12-05 0 0.113 0.113 0.125 0.113 0.113 22,000 2,486 0.1130 0.829 0.829 0.917 0.829 0.829 3,000 0.8286 0.00%
2017-12-04 0 0.113 0.111 0.117 - - 0 0 - 0.829 0.814 0.858 - - 0 - 0.00%
2017-12-01 0 0.113 0.113 0.128 - - 0 0 - 0.829 0.829 0.939 - - 0 - 0.89%
2017-11-30 0 0.112 0.112 0.123 - - 0 0 - 0.821 0.821 0.902 - - 0 - 0.00%
2017-11-29 0 0.112 0.112 0.120 0.111 0.113 692,000 77,956 0.1127 0.821 0.821 0.880 0.814 0.829 94,368 0.8261 -3.45%
2017-11-28 0 0.116 0.113 0.118 0.116 0.116 440,000 51,040 0.1160 0.851 0.829 0.865 0.851 0.851 60,003 0.8506 0.00%
2017-11-27 0 0.116 0.116 0.118 0.116 0.117 310,000 36,160 0.1166 0.851 0.851 0.865 0.851 0.858 42,275 0.8554 0.00%
2017-11-24 0 0.116 0.116 0.120 0.116 0.117 500,000 58,450 0.1169 0.851 0.851 0.880 0.851 0.858 68,185 0.8572 -0.85%
2017-11-23 0 0.117 0.116 0.120 0.117 0.117 500,000 58,500 0.1170 0.858 0.851 0.880 0.858 0.858 68,185 0.8580 0.86%
2017-11-22 0 0.116 0.116 0.120 0.112 0.116 1,160,000 132,362 0.1141 0.851 0.851 0.880 0.821 0.851 158,189 0.8367 0.00%
2017-11-21 0 0.116 0.113 0.120 0.113 0.116 304,000 34,740 0.1143 0.851 0.829 0.880 0.829 0.851 41,456 0.8380 0.87%
2017-11-20 0 0.115 0.115 0.120 0.114 0.120 208,000 24,136 0.1160 0.843 0.843 0.880 0.836 0.880 28,365 0.8509 -1.71%
2017-11-17 0 0.117 0.117 0.120 0.117 0.120 444,000 53,174 0.1198 0.858 0.858 0.880 0.858 0.880 60,548 0.8782 0.86%
2017-11-16 0 0.116 0.116 0.120 0.114 0.116 204,000 23,328 0.1144 0.851 0.851 0.880 0.836 0.851 27,819 0.8386 -1.69%
2017-11-15 0 0.118 0.117 0.124 0.114 0.121 978,000 116,430 0.1190 0.865 0.858 0.909 0.836 0.887 133,370 0.8730 -2.48%
2017-11-14 0 0.121 0.121 0.128 0.121 0.121 136,000 16,456 0.1210 0.887 0.887 0.939 0.887 0.887 18,546 0.8873 0.00%
2017-11-13 0 0.121 0.121 0.123 0.120 0.120 24,000 2,880 0.1200 0.887 0.887 0.902 0.880 0.880 3,273 0.8800 0.00%
2017-11-10 0 0.121 0.121 0.127 0.120 0.120 20,000 2,400 0.1200 0.887 0.887 0.931 0.880 0.880 2,727 0.8800 0.00%
2017-11-09 0 0.121 0.121 0.125 0.119 0.128 502,000 59,776 0.1191 0.887 0.887 0.917 0.873 0.939 68,458 0.8732 0.00%
2017-11-08 0 0.121 0.121 0.123 0.121 0.123 2,176,000 263,304 0.1210 0.887 0.887 0.902 0.887 0.902 296,741 0.8873 0.00%
2017-11-07 0 0.121 0.121 0.123 0.121 0.123 104,000 12,588 0.1210 0.887 0.887 0.902 0.887 0.902 14,182 0.8876 -0.82%
2017-11-06 0 0.122 0.122 0.125 - - 0 0 - 0.895 0.895 0.917 - - 0 - 0.83%
2017-11-03 0 0.121 0.121 0.125 0.121 0.121 6,000 726 0.1210 0.887 0.887 0.917 0.887 0.887 818 0.8873 -0.82%
2017-11-02 0 0.122 0.121 0.122 0.121 0.122 808,000 98,574 0.1220 0.895 0.887 0.895 0.887 0.895 110,187 0.8946 -0.81%
2017-11-01 0 0.123 0.122 0.126 0.123 0.128 762,000 95,636 0.1255 0.902 0.895 0.924 0.902 0.939 103,914 0.9203 -3.91%
2017-10-31 0 0.128 0.128 0.129 0.121 0.128 96,000 12,148 0.1265 0.939 0.939 0.946 0.887 0.939 13,091 0.9279 2.40%
2017-10-30 0 0.125 0.123 0.130 - - 0 0 - 0.917 0.902 0.953 - - 0 - 0.00%
2017-10-27 0 0.125 0.123 0.132 - - 0 0 - 0.917 0.902 0.968 - - 0 - 0.00%
2017-10-26 0 0.125 0.125 0.131 0.123 0.123 10,000 1,230 0.1230 0.917 0.917 0.961 0.902 0.902 1,364 0.9020 0.00%
2017-10-25 0 0.125 0.123 0.127 0.123 0.125 230,000 28,570 0.1242 0.917 0.902 0.931 0.902 0.917 31,365 0.9109 -1.57%
2017-10-24 0 0.127 0.125 0.127 - - 0 0 - 0.931 0.917 0.931 - - 0 - 0.00%
2017-10-23 0 0.127 0.127 0.130 0.127 0.127 330,000 41,910 0.1270 0.931 0.931 0.953 0.931 0.931 45,002 0.9313 1.60%
2017-10-20 0 0.125 0.125 0.132 0.125 0.127 530,000 66,700 0.1258 0.917 0.917 0.968 0.917 0.931 72,276 0.9229 -3.10%
2017-10-19 0 0.129 0.128 0.129 0.129 0.133 834,000 107,722 0.1292 0.946 0.939 0.946 0.946 0.975 113,732 0.9472 0.00%
2017-10-18 0 0.129 0.129 0.132 0.129 0.129 550,000 70,950 0.1290 0.946 0.946 0.968 0.946 0.946 75,003 0.9460 -0.77%
2017-10-17 0 0.130 0.130 0.132 0.130 0.132 1,482,000 192,664 0.1300 0.953 0.953 0.968 0.953 0.968 202,100 0.9533 0.00%
2017-10-16 0 0.130 0.126 0.132 0.130 0.130 40,000 5,200 0.1300 0.953 0.924 0.968 0.953 0.953 5,455 0.9533 0.00%
2017-10-13 0 0.130 0.130 0.133 0.130 0.130 98,000 12,740 0.1300 0.953 0.953 0.975 0.953 0.953 13,364 0.9533 2.36%
2017-10-12 0 0.127 0.123 0.140 0.127 0.127 16,000 2,032 0.1270 0.931 0.902 1.027 0.931 0.931 2,182 0.9313 -0.78%
2017-10-11 0 0.128 0.126 0.130 - - 65 7 0.1077 0.939 0.924 0.953 - - 9 0.7897 0.00%
2017-10-10 0 0.128 0.127 0.130 0.128 0.129 314,000 40,306 0.1284 0.939 0.931 0.953 0.939 0.946 42,820 0.9413 -1.54%
2017-10-09 0 0.130 0.130 0.132 0.129 0.131 390,000 50,604 0.1298 0.953 0.953 0.968 0.946 0.961 53,184 0.9515 0.00%
2017-10-06 0 0.130 0.130 0.132 0.130 0.131 1,126,000 146,460 0.1301 0.953 0.953 0.968 0.953 0.961 153,552 0.9538 -0.76%
2017-10-04 0 0.131 0.130 0.131 0.131 0.131 898,000 117,638 0.1310 0.961 0.953 0.961 0.961 0.961 122,460 0.9606 0.77%
2017-10-03 0 0.130 0.129 0.133 0.129 0.131 1,088,000 141,688 0.1302 0.953 0.946 0.975 0.946 0.961 148,370 0.9550 -0.76%
2017-09-29 0 0.131 0.131 0.135 0.131 0.133 700,000 92,380 0.1320 0.961 0.961 0.990 0.961 0.975 95,459 0.9677 -1.50%
2017-09-28 0 0.133 0.128 0.133 0.135 0.135 300,000 40,500 0.1350 0.975 0.939 0.975 0.990 0.990 40,911 0.9900 1.53%
2017-09-27 0 0.131 0.129 0.135 - - 0 0 - 0.961 0.946 0.990 - - 0 - 0.00%
2017-09-26 0 0.131 0.131 0.135 0.131 0.139 586,000 79,398 0.1355 0.961 0.961 0.990 0.961 1.019 79,913 0.9936 0.00%
2017-09-25 0 0.131 0.131 0.135 0.130 0.138 1,832,000 247,872 0.1353 0.961 0.961 0.990 0.953 1.012 249,829 0.9922 2.34%
2017-09-22 0 0.128 0.128 0.137 0.127 0.127 18,000 2,286 0.1270 0.939 0.939 1.005 0.931 0.931 2,455 0.9313 -5.19%
2017-09-21 0 0.135 0.129 0.135 0.129 0.135 944,000 124,036 0.1314 0.990 0.946 0.990 0.946 0.990 128,733 0.9635 3.05%
2017-09-20 0 0.131 0.129 0.131 0.130 0.133 640,000 83,880 0.1311 0.961 0.946 0.961 0.953 0.975 87,277 0.9611 2.34%
2017-09-19 0 0.128 0.125 0.128 0.121 0.128 634,000 80,430 0.1269 0.939 0.917 0.939 0.887 0.939 86,458 0.9303 0.00%
2017-09-18 0 0.128 0.122 0.128 0.119 0.128 806,000 101,094 0.1254 0.939 0.895 0.939 0.873 0.939 109,914 0.9198 6.67%
2017-09-15 0 0.120 0.120 0.133 0.120 0.120 186,000 22,320 0.1200 0.880 0.880 0.975 0.880 0.880 25,365 0.8800 0.00%
2017-09-14 0 0.120 0.120 0.130 0.120 0.120 24,000 2,880 0.1200 0.880 0.880 0.953 0.880 0.880 3,273 0.8800 0.00%
2017-09-13 0 0.120 0.120 0.129 0.105 0.120 922,000 105,556 0.1145 0.880 0.880 0.946 0.770 0.880 125,733 0.8395 0.84%
2017-09-12 0 0.119 0.119 0.128 0.119 0.119 10,000 1,190 0.1190 0.873 0.873 0.939 0.873 0.873 1,364 0.8726 -7.03%
2017-09-11 0 0.128 0.118 0.128 - - 0 0 - 0.939 0.865 0.939 - - 0 - 0.00%
2017-09-08 0 0.128 0.120 0.129 0.116 0.129 86,000 10,172 0.1183 0.939 0.880 0.946 0.851 0.946 11,728 0.8673 7.56%
2017-09-07 0 0.119 0.118 0.130 - - 0 0 - 0.873 0.865 0.953 - - 0 - 0.00%
2017-09-06 0 0.119 0.118 0.122 0.117 0.119 3,580,000 422,880 0.1181 0.873 0.865 0.895 0.858 0.873 488,204 0.8662 -2.46%
2017-09-05 0 0.122 0.120 0.122 0.120 0.129 1,630,000 206,022 0.1264 0.895 0.880 0.895 0.880 0.946 222,283 0.9268 -0.81%
2017-09-04 0 0.123 0.123 0.125 0.122 0.125 272,000 33,868 0.1245 0.902 0.902 0.917 0.895 0.917 37,093 0.9131 -0.81%
2017-09-01 0 0.124 0.124 0.126 0.122 0.126 940,000 117,004 0.1245 0.909 0.909 0.924 0.895 0.924 128,188 0.9128 -1.59%
2017-08-31 0 0.126 0.126 0.128 0.123 0.128 392,000 49,366 0.1259 0.924 0.924 0.939 0.902 0.939 53,457 0.9235 0.00%
2017-08-30 0 0.126 0.123 0.126 0.121 0.127 636,000 79,684 0.1253 0.924 0.902 0.924 0.887 0.931 86,731 0.9187 1.61%
2017-08-29 0 0.124 0.124 0.126 0.124 0.125 1,024,000 127,692 0.1247 0.909 0.909 0.924 0.909 0.917 139,643 0.9144 -3.13%
2017-08-28 0 0.128 0.127 0.129 0.122 0.138 2,204,000 289,344 0.1313 0.939 0.931 0.946 0.895 1.012 300,559 0.9627 4.07%
2017-08-25 0 0.123 0.117 0.118 0.123 0.123 4,000 492 0.1230 0.902 0.858 0.865 0.902 0.902 545 0.9020 -0.81%
2017-08-24 0 0.124 0.120 0.132 - - 0 0 - 0.909 0.880 0.968 - - 0 - 0.00%
2017-08-22 0 0.124 0.120 0.129 0.117 0.124 412,000 48,776 0.1184 0.909 0.880 0.946 0.858 0.909 56,184 0.8681 -2.36%
2017-08-21 0 0.127 0.121 0.135 - - 0 0 - 0.931 0.887 0.990 - - 0 - 0.00%
2017-08-18 0 0.127 0.118 0.127 0.111 0.130 558,000 68,662 0.1231 0.931 0.865 0.931 0.814 0.953 76,094 0.9023 8.55%
2017-08-17 0 0.117 0.117 0.128 0.116 0.120 260,000 31,160 0.1198 0.858 0.858 0.939 0.851 0.880 35,456 0.8788 0.00%
2017-08-16 0 0.117 0.117 0.129 0.116 0.116 20,000 2,320 0.1160 0.858 0.858 0.946 0.851 0.851 2,727 0.8506 -4.10%
2017-08-15 0 0.122 0.122 0.136 0.112 0.118 306,000 35,664 0.1165 0.895 0.895 0.997 0.821 0.865 41,729 0.8547 0.00%
2017-08-14 0 0.122 0.112 0.122 0.120 0.123 340,000 41,320 0.1215 0.895 0.821 0.895 0.880 0.902 46,366 0.8912 0.83%
2017-08-11 0 0.121 0.120 0.121 0.118 0.121 708,000 84,202 0.1189 0.887 0.880 0.887 0.865 0.887 96,550 0.8721 -3.20%
2017-08-10 0 0.125 0.124 0.134 0.125 0.126 502,000 62,838 0.1252 0.917 0.909 0.983 0.917 0.924 68,458 0.9179 -6.72%
2017-08-09 0 0.134 0.125 0.144 0.120 0.134 506,000 66,468 0.1314 0.983 0.917 1.056 0.880 0.983 69,003 0.9633 8.06%
2017-08-08 0 0.124 0.124 0.130 0.120 0.130 180,000 22,670 0.1259 0.909 0.909 0.953 0.880 0.953 24,547 0.9236 -0.80%
2017-08-07 0 0.125 0.108 0.130 - - 0 0 - 0.917 0.792 0.953 - - 0 - 0.00%
2017-08-04 0 0.125 0.125 0.139 0.125 0.125 200,000 25,000 0.1250 0.917 0.917 1.019 0.917 0.917 27,274 0.9166 0.00%
2017-08-03 0 0.125 0.121 0.135 0.125 0.125 2,000 250 0.1250 0.917 0.887 0.990 0.917 0.917 273 0.9166 0.00%
2017-08-02 0 0.125 0.125 0.131 0.125 0.127 2,052,000 257,428 0.1255 0.917 0.917 0.961 0.917 0.931 279,831 0.9199 -3.85%
2017-08-01 0 0.130 0.130 0.134 0.128 0.133 866,000 113,770 0.1314 0.953 0.953 0.983 0.939 0.975 118,096 0.9634 1.56%
2017-07-31 0 0.128 0.126 0.132 - - 0 0 - 0.939 0.924 0.968 - - 0 - 0.00%
2017-07-28 0 0.128 0.125 0.128 - - 0 0 - 0.939 0.917 0.939 - - 0 - 0.00%
2017-07-27 0 0.128 0.126 0.133 0.128 0.128 338,000 43,264 0.1280 0.939 0.924 0.975 0.939 0.939 46,093 0.9386 -2.29%
2017-07-26 0 0.131 0.126 0.131 - - 0 0 - 0.961 0.924 0.961 - - 0 - -0.76%
2017-07-25 0 0.132 0.126 0.132 0.122 0.132 650,000 84,136 0.1294 0.968 0.924 0.968 0.895 0.968 88,640 0.9492 5.60%
2017-07-24 0 0.125 0.122 0.130 - - 0 0 - 0.917 0.895 0.953 - - 0 - 0.00%
2017-07-21 0 0.125 0.125 0.130 0.125 0.126 392,000 49,220 0.1256 0.917 0.917 0.953 0.917 0.924 53,457 0.9207 -3.85%
2017-07-20 0 0.130 0.126 0.130 - - 0 0 - 0.953 0.924 0.953 - - 0 - 0.00%
2017-07-19 0 0.130 0.125 0.130 0.120 0.130 434,000 56,008 0.1291 0.953 0.917 0.953 0.880 0.953 59,184 0.9463 7.44%
2017-07-18 0 0.121 0.121 0.131 0.121 0.122 150,000 18,176 0.1212 0.887 0.887 0.961 0.887 0.895 20,455 0.8886 -4.72%
2017-07-17 0 0.127 0.127 0.132 0.126 0.127 370,000 46,800 0.1265 0.931 0.931 0.968 0.924 0.931 50,457 0.9275 -3.79%
2017-07-14 0 0.132 0.127 0.135 - - 0 0 - 0.968 0.931 0.990 - - 0 - 0.00%
2017-07-13 0 0.132 0.130 0.136 0.132 0.136 774,000 104,514 0.1350 0.968 0.953 0.997 0.968 0.997 105,550 0.9902 1.54%
2017-07-12 0 0.130 0.123 0.130 0.130 0.139 132,000 17,696 0.1341 0.953 0.902 0.953 0.953 1.019 18,001 0.9831 4.84%
2017-07-11 0 0.124 0.124 0.129 0.118 0.132 1,370,000 175,000 0.1277 0.909 0.909 0.946 0.865 0.968 186,827 0.9367 2.48%
2017-07-10 0 0.121 0.121 0.126 0.121 0.122 460,000 55,940 0.1216 0.887 0.887 0.924 0.887 0.895 62,730 0.8918 0.83%
2017-07-07 0 0.120 0.119 0.120 - - 0 0 - 0.880 0.873 0.880 - - 0 - 0.00%
2017-07-06 0 0.120 0.120 0.125 0.114 0.119 460,000 54,272 0.1180 0.880 0.880 0.917 0.836 0.873 62,730 0.8652 0.00%
2017-07-05 0 0.120 0.120 0.137 0.120 0.120 498,000 59,760 0.1200 0.880 0.880 1.005 0.880 0.880 67,912 0.8800 -1.64%
2017-07-04 0 0.122 0.122 0.141 0.122 0.122 100,000 12,200 0.1220 0.895 0.895 1.034 0.895 0.895 13,637 0.8946 0.00%
2017-07-03 0 0.122 0.120 0.139 - - 0 0 - 0.895 0.880 1.019 - - 0 - 0.00%
2017-06-30 0 0.122 0.121 0.142 - - 0 0 - 0.895 0.887 1.041 - - 0 - 0.00%
2017-06-29 0 0.122 0.122 0.126 0.120 0.122 350,000 42,400 0.1211 0.895 0.895 0.924 0.880 0.895 47,729 0.8883 1.67%
2017-06-28 0 0.120 0.120 0.124 0.118 0.124 268,000 32,564 0.1215 0.880 0.880 0.909 0.865 0.909 36,547 0.8910 -4.00%
2017-06-27 0 0.125 0.122 0.126 0.121 0.128 752,000 94,016 0.1250 0.917 0.895 0.924 0.887 0.939 102,550 0.9168 -4.58%
2017-06-26 0 0.131 0.126 0.141 - - 0 0 - 0.961 0.924 1.034 - - 0 - 0.00%
2017-06-23 0 0.131 0.131 0.139 0.124 0.132 114,000 14,830 0.1301 0.961 0.961 1.019 0.909 0.968 15,546 0.9539 -2.96%
2017-06-22 0 0.135 0.132 0.135 0.135 0.136 144,000 19,490 0.1353 0.990 0.968 0.990 0.990 0.997 19,637 0.9925 1.50%
2017-06-21 0 0.133 0.133 0.138 0.131 0.133 300,000 39,780 0.1326 0.975 0.975 1.012 0.961 0.975 40,911 0.9724 -5.00%
2017-06-20 0 0.140 0.133 0.140 - - 0 0 - 1.027 0.975 1.027 - - 0 - 0.00%
2017-06-19 0 0.140 0.132 0.141 0.140 0.140 118,000 16,520 0.1400 1.027 0.968 1.034 1.027 1.027 16,092 1.0266 0.72%
2017-06-16 0 0.139 0.131 0.139 0.130 0.140 1,500,000 197,640 0.1318 1.019 0.961 1.019 0.953 1.027 204,555 0.9662 6.11%
2017-06-15 0 0.131 0.130 0.135 0.130 0.135 350,000 45,898 0.1311 0.961 0.953 0.990 0.953 0.990 47,729 0.9616 0.00%
2017-06-14 0 0.131 0.131 0.140 0.131 0.131 60,000 7,860 0.1310 0.961 0.961 1.027 0.961 0.961 8,182 0.9606 -1.50%
2017-06-13 0 0.133 0.133 0.135 0.131 0.131 120,000 15,720 0.1310 0.975 0.975 0.990 0.961 0.961 16,364 0.9606 0.00%
2017-06-12 0 0.133 0.132 0.137 - - 0 0 - 0.975 0.968 1.005 - - 0 - 0.00%
2017-06-09 0 0.133 0.133 0.138 0.131 0.140 696,000 96,032 0.1380 0.975 0.975 1.012 0.961 1.027 94,913 1.0118 0.76%
2017-06-08 0 0.132 0.132 0.135 0.131 0.132 352,000 46,382 0.1318 0.968 0.968 0.990 0.961 0.968 48,002 0.9662 -3.65%
2017-06-07 0 0.137 0.133 0.137 0.130 0.137 1,110,000 148,110 0.1334 1.005 0.975 1.005 0.953 1.005 151,370 0.9785 1.48%
2017-06-06 0 0.135 0.135 0.139 0.135 0.140 243,000 33,830 0.1392 0.990 0.990 1.019 0.990 1.027 33,138 1.0209 -1.46%
2017-06-05 0 0.137 0.135 0.137 0.132 0.137 102,000 13,798 0.1353 1.005 0.990 1.005 0.968 1.005 13,910 0.9920 0.00%
2017-06-02 0 0.137 0.135 0.140 0.134 0.137 251,645 34,159 0.1357 1.005 0.990 1.027 0.983 1.005 34,317 0.9954 5.38%
2017-06-01 0 0.130 0.130 0.139 0.130 0.132 1,000,000 130,904 0.1309 0.953 0.953 1.019 0.953 0.968 136,370 0.9599 -5.11%
2017-05-31 0 0.137 0.133 0.140 - - 0 0 - 1.005 0.975 1.027 - - 0 - 0.00%
2017-05-29 0 0.137 0.134 0.137 0.130 0.137 586,000 77,942 0.1330 1.005 0.983 1.005 0.953 1.005 79,913 0.9753 0.00%
2017-05-26 0 0.137 0.133 0.140 - - 0 0 - 1.005 0.975 1.027 - - 0 - 0.00%
2017-05-25 0 0.137 0.136 0.141 0.135 0.137 396,000 53,858 0.1360 1.005 0.997 1.034 0.990 1.005 54,002 0.9973 -3.52%
2017-05-24 0 0.142 0.136 0.144 0.135 0.144 418,000 58,662 0.1403 1.041 0.997 1.056 0.990 1.056 57,003 1.0291 4.41%
2017-05-23 0 0.136 0.130 0.139 - - 0 0 - 0.997 0.953 1.019 - - 0 - 0.00%
2017-05-22 0 0.136 0.136 0.149 0.135 0.135 326,000 44,010 0.1350 0.997 0.997 1.093 0.990 0.990 44,457 0.9900 -2.16%
2017-05-19 0 0.139 0.136 0.145 0.139 0.140 600,000 83,474 0.1391 1.019 0.997 1.063 1.019 1.027 81,822 1.0202 0.00%
2017-05-18 0 0.139 0.139 0.148 0.139 0.145 342,000 48,138 0.1408 1.019 1.019 1.085 1.019 1.063 46,638 1.0322 -4.14%
2017-05-17 0 0.145 0.136 0.145 - - 0 0 - 1.063 0.997 1.063 - - 0 - 0.00%
2017-05-16 0 0.145 0.137 0.145 - - 0 0 - 1.063 1.005 1.063 - - 0 - 0.00%
2017-05-15 0 0.145 0.137 0.157 - - 0 0 - 1.063 1.005 1.151 - - 0 - 0.00%
2017-05-12 0 0.145 0.145 0.148 0.136 0.152 190,000 28,110 0.1479 1.063 1.063 1.085 0.997 1.115 25,910 1.0849 5.07%
2017-05-11 0 0.138 0.135 0.150 0.135 0.138 210,000 28,860 0.1374 1.012 0.990 1.100 0.990 1.012 28,638 1.0078 2.22%
2017-05-10 0 0.135 0.135 0.137 0.135 0.135 618,000 83,430 0.1350 0.990 0.990 1.005 0.990 0.990 84,276 0.9900 -2.17%
2017-05-09 0 0.138 0.135 0.144 0.131 0.138 720,000 98,420 0.1367 1.012 0.990 1.056 0.961 1.012 98,186 1.0024 0.00%
2017-05-08 0 0.138 0.136 0.144 0.138 0.138 460,000 63,480 0.1380 1.012 0.997 1.056 1.012 1.012 62,730 1.0120 -4.83%
2017-05-05 0 0.145 0.138 0.146 - - 0 0 - 1.063 1.012 1.071 - - 0 - 0.00%
2017-05-04 0 0.145 0.139 0.146 - - 0 0 - 1.063 1.019 1.071 - - 0 - 0.00%
2017-05-02 0 0.145 0.143 0.146 0.139 0.148 1,968,000 283,562 0.1441 1.063 1.049 1.071 1.019 1.085 268,376 1.0566 4.32%
2017-04-28 0 0.139 0.138 0.140 0.133 0.140 574,000 78,758 0.1372 1.019 1.012 1.027 0.975 1.027 78,276 1.0062 -5.44%
2017-04-27 0 0.147 0.131 0.147 - - 0 0 - 1.078 0.961 1.078 - - 0 - -1.34%
2017-04-26 0 0.149 0.135 0.149 0.135 0.150 1,300,000 178,890 0.1376 1.093 0.990 1.093 0.990 1.100 177,281 1.0091 7.97%
2017-04-25 0 0.138 0.131 0.150 - - 0 0 - 1.012 0.961 1.100 - - 0 - 0.00%
2017-04-24 0 0.138 0.132 0.156 - - 0 0 - 1.012 0.968 1.144 - - 0 - 0.00%
2017-04-21 0 0.138 0.132 0.138 - - 0 0 - 1.012 0.968 1.012 - - 0 - -0.72%
2017-04-20 0 0.139 0.135 0.140 0.135 0.139 760,000 103,094 0.1357 1.019 0.990 1.027 0.990 1.019 103,641 0.9947 -0.71%
2017-04-19 0 0.140 0.136 0.159 0.140 0.140 30,000 4,200 0.1400 1.027 0.997 1.166 1.027 1.027 4,091 1.0266 0.00%
2017-04-18 0 0.140 0.138 0.140 - - 0 0 - 1.027 1.012 1.027 - - 0 - 0.00%
2017-04-13 0 0.140 0.135 0.140 0.136 0.140 368,000 51,000 0.1386 1.027 0.990 1.027 0.997 1.027 50,184 1.0163 2.94%
2017-04-12 0 0.136 0.136 0.146 - - 0 0 - 0.997 0.997 1.071 - - 0 - 0.74%
2017-04-11 0 0.135 0.135 0.146 0.135 0.135 360,000 48,600 0.1350 0.990 0.990 1.071 0.990 0.990 49,093 0.9900 -0.74%
2017-04-10 0 0.136 0.136 0.146 0.135 0.135 6,000 810 0.1350 0.997 0.997 1.071 0.990 0.990 818 0.9900 -2.86%
2017-04-07 0 0.140 0.140 0.146 0.140 0.141 100,000 14,014 0.1401 1.027 1.027 1.071 1.027 1.034 13,637 1.0276 -4.11%
2017-04-06 0 0.146 0.140 0.157 - - 0 0 - 1.071 1.027 1.151 - - 0 - 0.00%
2017-04-05 0 0.146 0.146 0.151 0.143 0.147 1,088,000 158,224 0.1454 1.071 1.071 1.107 1.049 1.078 148,370 1.0664 2.10%
2017-04-03 0 0.143 0.134 0.146 0.140 0.146 432,000 61,188 0.1416 1.049 0.983 1.071 1.027 1.071 58,912 1.0386 2.14%
2017-03-31 0 0.140 0.131 0.140 0.130 0.140 760,000 101,140 0.1331 1.027 0.961 1.027 0.953 1.027 103,641 0.9759 0.00%
2017-03-30 0 0.140 0.130 0.140 0.140 0.140 80,000 11,200 0.1400 1.027 0.953 1.027 1.027 1.027 10,910 1.0266 0.00%
2017-03-29 0 0.140 0.130 0.140 - - 0 0 - 1.027 0.953 1.027 - - 0 - 0.00%
2017-03-28 0 0.140 0.130 0.140 - - 0 0 - 1.027 0.953 1.027 - - 0 - -0.71%
2017-03-27 0 0.141 0.131 0.141 - - 0 0 - 1.034 0.961 1.034 - - 0 - 0.00%
2017-03-24 0 0.141 0.134 0.150 - - 0 0 - 1.034 0.983 1.100 - - 0 - 0.00%
2017-03-23 0 0.141 0.137 0.148 - - 0 0 - 1.034 1.005 1.085 - - 0 - 0.00%
2017-03-22 0 0.141 0.141 0.150 - - 0 0 - 1.034 1.034 1.100 - - 0 - 0.71%
2017-03-21 0 0.140 0.140 0.149 0.140 0.150 680,000 99,912 0.1469 1.027 1.027 1.093 1.027 1.100 92,731 1.0774 -0.71%
2017-03-20 0 0.141 0.140 0.157 0.141 0.150 1,124,000 167,646 0.1492 1.034 1.027 1.151 1.034 1.100 153,280 1.0937 -0.70%
2017-03-17 0 0.142 0.134 0.148 - - 0 0 - 1.041 0.983 1.085 - - 0 - 0.00%
2017-03-16 0 0.142 0.142 0.148 0.142 0.142 176,000 24,992 0.1420 1.041 1.041 1.085 1.041 1.041 24,001 1.0413 0.00%
2017-03-15 0 0.142 0.132 0.148 - - 0 0 - 1.041 0.968 1.085 - - 0 - 0.00%
2017-03-14 0 0.142 0.136 0.148 - - 0 0 - 1.041 0.997 1.085 - - 0 - 0.00%
2017-03-13 0 0.142 0.135 0.150 - - 0 0 - 1.041 0.990 1.100 - - 0 - 0.00%
2017-03-10 0 0.142 0.136 0.142 - - 0 0 - 1.041 0.997 1.041 - - 0 - 0.00%
2017-03-09 0 0.142 0.133 0.142 - - 0 0 - 1.041 0.975 1.041 - - 0 - 0.00%
2017-03-08 0 0.142 0.142 0.149 0.140 0.142 520,000 73,246 0.1409 1.041 1.041 1.093 1.027 1.041 70,912 1.0329 0.00%
2017-03-07 0 0.142 0.140 0.142 - - 0 0 - 1.041 1.027 1.041 - - 0 - 0.00%
2017-03-06 0 0.142 0.142 0.143 0.142 0.142 20,000 2,840 0.1420 1.041 1.041 1.049 1.041 1.041 2,727 1.0413 0.00%
2017-03-03 0 0.142 0.140 0.156 0.140 0.142 104,000 14,568 0.1401 1.041 1.027 1.144 1.027 1.041 14,182 1.0272 -5.33%
2017-03-02 0 0.150 0.150 0.157 - - 0 0 - 1.100 1.100 1.151 - - 0 - 3.45%
2017-03-01 0 0.145 0.145 0.155 0.143 0.151 112,000 16,310 0.1456 1.063 1.063 1.137 1.049 1.107 15,273 1.0679 -3.33%
2017-02-28 0 0.150 0.150 0.154 0.144 0.150 1,296,000 190,930 0.1473 1.100 1.100 1.129 1.056 1.100 176,735 1.0803 3.45%
2017-02-27 0 0.145 0.142 0.145 0.141 0.149 440,000 64,040 0.1455 1.063 1.041 1.063 1.034 1.093 60,003 1.0673 -1.36%
2017-02-24 0 0.147 0.143 0.157 0.147 0.148 108,000 15,882 0.1471 1.078 1.049 1.151 1.078 1.085 14,728 1.0784 0.68%
2017-02-23 0 0.146 0.141 0.156 - - 0 0 - 1.071 1.034 1.144 - - 0 - 0.00%
2017-02-22 0 0.146 0.140 0.146 0.142 0.147 624,000 89,226 0.1430 1.071 1.027 1.071 1.041 1.078 85,095 1.0485 -0.68%
2017-02-21 0 0.147 0.143 0.148 - - 0 0 - 1.078 1.049 1.085 - - 0 - 0.00%
2017-02-20 0 0.147 0.143 0.155 - - 0 0 - 1.078 1.049 1.137 - - 0 - 0.00%
2017-02-17 0 0.147 0.146 0.156 0.146 0.156 178,000 26,606 0.1495 1.078 1.071 1.144 1.071 1.144 24,274 1.0961 -2.65%
2017-02-16 0 0.151 0.151 0.156 0.146 0.149 30,000 4,440 0.1480 1.107 1.107 1.144 1.071 1.093 4,091 1.0853 0.00%
2017-02-15 0 0.151 0.147 0.151 - - 0 0 - 1.107 1.078 1.107 - - 0 - -0.66%
2017-02-14 0 0.152 0.152 0.158 0.152 0.154 528,000 80,316 0.1521 1.115 1.115 1.159 1.115 1.129 72,003 1.1155 0.00%
2017-02-13 0 0.152 0.152 0.154 0.152 0.152 141,000 21,426 0.1520 1.115 1.115 1.129 1.115 1.115 19,228 1.1143 -1.30%
2017-02-10 0 0.154 0.151 0.159 0.151 0.154 452,000 69,158 0.1530 1.129 1.107 1.166 1.107 1.129 61,639 1.1220 0.00%
2017-02-09 0 0.154 0.153 0.162 0.154 0.154 60,000 9,240 0.1540 1.129 1.122 1.188 1.129 1.129 8,182 1.1293 -3.14%
2017-02-08 0 0.159 0.152 0.160 0.150 0.167 4,350,000 692,506 0.1592 1.166 1.115 1.173 1.100 1.225 593,208 1.1674 7.43%
2017-02-07 0 0.148 0.148 0.154 0.146 0.151 312,000 46,662 0.1496 1.085 1.085 1.129 1.071 1.107 42,547 1.0967 0.00%
2017-02-06 0 0.148 0.142 0.148 0.149 0.149 100,000 14,900 0.1490 1.085 1.041 1.085 1.093 1.093 13,637 1.0926 1.37%
2017-02-03 0 0.146 0.145 0.149 0.138 0.146 1,606,000 232,068 0.1445 1.071 1.063 1.093 1.012 1.071 219,010 1.0596 8.15%
2017-02-02 0 0.135 0.128 0.138 - - 0 0 - 0.990 0.939 1.012 - - 0 - 0.00%
2017-02-01 0 0.135 0.129 0.138 - - 0 0 - 0.990 0.946 1.012 - - 0 - 0.00%
2017-01-27 0 0.135 0.131 0.138 - - 0 0 - 0.990 0.961 1.012 - - 0 - 0.00%
2017-01-26 0 0.135 0.132 0.146 0.132 0.140 318,000 43,146 0.1357 0.990 0.968 1.071 0.968 1.027 43,366 0.9949 2.27%
2017-01-25 0 0.132 0.126 0.132 0.129 0.132 638,000 82,912 0.1300 0.968 0.924 0.968 0.946 0.968 87,004 0.9530 0.00%
2017-01-24 0 0.132 0.132 0.138 0.129 0.132 240,000 31,292 0.1304 0.968 0.968 1.012 0.946 0.968 32,729 0.9561 0.76%
2017-01-23 0 0.131 0.128 0.131 0.132 0.136 2,148,000 288,438 0.1343 0.961 0.939 0.961 0.968 0.997 292,922 0.9847 -3.68%
2017-01-20 0 0.136 0.136 0.140 0.129 0.136 680,000 90,430 0.1330 0.997 0.997 1.027 0.946 0.997 92,731 0.9752 3.82%
2017-01-19 0 0.131 0.131 0.142 0.131 0.131 80,000 10,480 0.1310 0.961 0.961 1.041 0.961 0.961 10,910 0.9606 0.00%
2017-01-18 0 0.131 0.131 0.150 0.128 0.129 158,000 20,284 0.1284 0.961 0.961 1.100 0.939 0.946 21,546 0.9414 -0.76%
2017-01-17 0 0.132 0.126 0.147 - - 0 0 - 0.968 0.924 1.078 - - 0 - 0.00%
2017-01-16 0 0.132 0.130 0.147 0.132 0.133 550,000 72,622 0.1320 0.968 0.953 1.078 0.968 0.975 75,003 0.9683 0.00%
2017-01-13 0 0.132 0.132 0.150 0.132 0.132 100,000 13,200 0.1320 0.968 0.968 1.100 0.968 0.968 13,637 0.9680 -2.22%
2017-01-12 0 0.135 0.133 0.140 0.135 0.135 102,000 13,770 0.1350 0.990 0.975 1.027 0.990 0.990 13,910 0.9900 0.00%
2017-01-11 0 0.135 0.135 0.140 0.135 0.136 892,000 120,830 0.1355 0.990 0.990 1.027 0.990 0.997 121,642 0.9933 0.00%
2017-01-10 0 0.135 0.135 0.139 0.135 0.135 200,000 27,000 0.1350 0.990 0.990 1.019 0.990 0.990 27,274 0.9900 -2.88%
2017-01-09 0 0.139 0.136 0.139 0.133 0.140 522,000 71,322 0.1366 1.019 0.997 1.019 0.975 1.027 71,185 1.0019 -0.71%
2017-01-06 0 0.140 0.136 0.140 0.134 0.140 6,000 826 0.1377 1.027 0.997 1.027 0.983 1.027 818 1.0095 0.72%
2017-01-05 0 0.139 0.137 0.144 0.131 0.145 468,000 67,064 0.1433 1.019 1.005 1.056 0.961 1.063 63,821 1.0508 -4.14%
2017-01-04 0 0.145 0.132 0.146 - - 0 0 - 1.063 0.968 1.071 - - 0 - 0.00%
2017-01-03 0 0.145 0.137 0.145 - - 0 0 - 1.063 1.005 1.063 - - 0 - -0.68%
2016-12-30 0 0.146 0.143 0.146 0.141 0.146 1,350,000 196,908 0.1459 1.071 1.049 1.071 1.034 1.071 184,099 1.0696 0.00%
2016-12-29 0 0.146 0.141 0.147 0.134 0.147 386,000 54,862 0.1421 1.071 1.034 1.078 0.983 1.078 52,639 1.0422 10.61%
2016-12-28 0 0.132 0.132 0.166 0.130 0.132 106,000 13,792 0.1301 0.968 0.968 1.217 0.953 0.968 14,455 0.9541 -5.04%
2016-12-23 0 0.139 0.139 0.149 0.131 0.133 12,000 1,582 0.1318 1.019 1.019 1.093 0.961 0.975 1,636 0.9667 -1.42%
2016-12-22 0 0.141 0.131 0.154 - - 0 0 - 1.034 0.961 1.129 - - 0 - 0.00%
2016-12-21 0 0.141 0.141 0.146 0.138 0.139 510,000 70,490 0.1382 1.034 1.034 1.071 1.012 1.019 69,549 1.0135 -3.42%
2016-12-20 0 0.146 0.134 0.146 - - 0 0 - 1.071 0.983 1.071 - - 0 - 0.00%
2016-12-19 0 0.146 0.132 0.146 - - 0 0 - 1.071 0.968 1.071 - - 0 - 0.00%
2016-12-16 0 0.146 0.140 0.146 0.150 0.150 98,000 14,700 0.1500 1.071 1.027 1.071 1.100 1.100 13,364 1.1000 -2.01%
2016-12-15 0 0.149 0.130 0.149 0.134 0.149 50,000 6,730 0.1346 1.093 0.953 1.093 0.983 1.093 6,818 0.9870 10.37%
2016-12-14 0 0.135 0.135 0.153 0.135 0.136 130,000 17,580 0.1352 0.990 0.990 1.122 0.990 0.997 17,728 0.9916 -0.74%
2016-12-13 0 0.136 0.136 0.148 0.135 0.135 3,000 400 0.1333 0.997 0.997 1.085 0.990 0.990 409 0.9777 0.74%
2016-12-12 0 0.135 0.135 0.148 - - 0 0 - 0.990 0.990 1.085 - - 0 - 0.00%
2016-12-09 0 0.135 0.135 0.150 0.130 0.135 38,000 4,988 0.1313 0.990 0.990 1.100 0.953 0.990 5,182 0.9626 -3.57%
2016-12-08 0 0.140 0.133 0.145 0.138 0.140 254,000 35,258 0.1388 1.027 0.975 1.063 1.012 1.027 34,638 1.0179 1.45%
2016-12-07 0 0.138 0.136 0.138 0.136 0.140 228,000 31,452 0.1379 1.012 0.997 1.012 0.997 1.027 31,092 1.0116 -1.43%
2016-12-06 0 0.140 0.139 0.145 0.135 0.140 236,000 32,564 0.1380 1.027 1.019 1.063 0.990 1.027 32,183 1.0118 1.45%
2016-12-05 0 0.138 0.138 0.144 0.132 0.144 1,792,000 244,438 0.1364 1.012 1.012 1.056 0.968 1.056 244,375 1.0003 -4.83%
2016-12-02 0 0.145 0.139 0.145 - - 0 0 - 1.063 1.019 1.063 - - 0 - 0.00%
2016-12-01 0 0.145 0.131 0.155 - - 0 0 - 1.063 0.961 1.137 - - 0 - 0.00%
2016-11-30 0 0.145 0.136 0.160 - - 0 0 - 1.063 0.997 1.173 - - 0 - 0.00%
2016-11-29 0 0.145 0.140 0.165 0.145 0.145 100,000 14,500 0.1450 1.063 1.027 1.210 1.063 1.063 13,637 1.0633 0.00%
2016-11-28 0 0.145 0.145 0.155 0.144 0.155 112,000 16,660 0.1488 1.063 1.063 1.137 1.056 1.137 15,273 1.0908 -6.45%
2016-11-25 0 0.155 0.150 0.155 - - 0 0 - 1.137 1.100 1.137 - - 0 - -1.27%
2016-11-24 0 0.157 0.147 0.157 0.147 0.157 1,393,000 207,308 0.1488 1.151 1.078 1.151 1.078 1.151 189,963 1.0913 6.08%
2016-11-23 0 0.148 0.147 0.148 0.143 0.148 8,000 1,164 0.1455 1.085 1.078 1.085 1.049 1.085 1,091 1.0670 0.00%
2016-11-22 0 0.148 0.143 0.152 0.148 0.148 100,000 14,800 0.1480 1.085 1.049 1.115 1.085 1.085 13,637 1.0853 0.68%
2016-11-21 0 0.147 0.144 0.150 0.147 0.148 744,000 109,412 0.1471 1.078 1.056 1.100 1.078 1.085 101,459 1.0784 -0.68%
2016-11-18 0 0.148 0.147 0.148 0.148 0.148 136,000 20,128 0.1480 1.085 1.078 1.085 1.085 1.085 18,546 1.0853 0.68%
2016-11-17 0 0.147 0.147 0.154 0.141 0.147 24,000 3,504 0.1460 1.078 1.078 1.129 1.034 1.078 3,273 1.0706 -5.16%
2016-11-16 0 0.155 0.150 0.160 - - 0 0 - 1.137 1.100 1.173 - - 0 - 0.00%
2016-11-15 0 0.155 0.151 0.155 0.145 0.155 2,130,000 312,930 0.1469 1.137 1.107 1.137 1.063 1.137 290,468 1.0773 -2.52%
2016-11-14 0 0.159 0.141 0.160 - - 0 0 - 1.166 1.034 1.173 - - 0 - 0.00%
2016-11-11 0 0.159 0.140 0.159 - - 0 0 - 1.166 1.027 1.166 - - 0 - 0.00%
2016-11-10 0 0.159 0.142 0.159 - - 0 0 - 1.166 1.041 1.166 - - 0 - 0.00%
2016-11-09 0 0.159 0.143 0.159 - - 0 0 - 1.166 1.049 1.166 - - 0 - -0.63%
2016-11-08 0 0.160 0.144 0.160 0.160 0.160 300,000 48,000 0.1600 1.173 1.056 1.173 1.173 1.173 40,911 1.1733 1.27%
2016-11-07 0 0.158 0.142 0.158 0.158 0.159 332,000 52,576 0.1584 1.159 1.041 1.159 1.159 1.166 45,275 1.1613 4.64%
2016-11-04 0 0.151 0.145 0.152 0.148 0.152 1,902,000 287,288 0.1510 1.107 1.063 1.115 1.085 1.115 259,375 1.1076 2.03%
2016-11-03 0 0.148 0.134 0.148 - - 0 0 - 1.085 0.983 1.085 - - 0 - 0.00%
2016-11-02 0 0.148 0.140 0.148 - - 0 0 - 1.085 1.027 1.085 - - 0 - 0.00%
2016-11-01 0 0.148 0.142 0.148 0.137 0.148 72,000 10,110 0.1404 1.085 1.041 1.085 1.005 1.085 9,819 1.0297 3.50%
2016-10-31 0 0.143 0.143 0.152 0.139 0.143 118,000 16,852 0.1428 1.049 1.049 1.115 1.019 1.049 16,092 1.0473 -1.38%
2016-10-28 0 0.145 0.145 0.150 0.145 0.145 356,000 51,620 0.1450 1.063 1.063 1.100 1.063 1.063 48,548 1.0633 -2.03%
2016-10-27 0 0.148 0.148 0.152 0.146 0.148 480,000 71,000 0.1479 1.085 1.085 1.115 1.071 1.085 65,457 1.0847 -2.63%
2016-10-26 0 0.152 0.148 0.153 0.148 0.153 4,144,000 619,404 0.1495 1.115 1.085 1.122 1.085 1.122 565,116 1.0961 4.83%
2016-10-25 0 0.145 0.145 0.148 0.144 0.145 1,800,000 259,912 0.1444 1.063 1.063 1.085 1.056 1.063 245,466 1.0589 1.40%
2016-10-24 0 0.143 0.136 0.147 - - 0 0 - 1.049 0.997 1.078 - - 0 - 0.00%
2016-10-20 0 0.143 0.143 0.147 0.143 0.148 40,000 5,820 0.1455 1.049 1.049 1.078 1.049 1.085 5,455 1.0670 -3.38%
2016-10-19 0 0.148 0.141 0.148 0.142 0.148 2,140,000 315,280 0.1473 1.085 1.034 1.085 1.041 1.085 291,831 1.0804 0.68%
2016-10-18 0 0.147 0.139 0.148 0.142 0.147 1,792,000 258,290 0.1441 1.078 1.019 1.085 1.041 1.078 244,375 1.0569 5.00%
2016-10-17 0 0.140 0.135 0.140 0.138 0.145 1,934,000 272,294 0.1408 1.027 0.990 1.027 1.012 1.063 263,739 1.0324 -1.41%
2016-10-14 0 0.142 0.138 0.142 0.136 0.142 1,064,000 147,072 0.1382 1.041 1.012 1.041 0.997 1.041 145,097 1.0136 9.23%
2016-10-13 0 0.130 0.130 0.138 0.129 0.133 148,000 19,300 0.1304 0.953 0.953 1.012 0.946 0.975 20,183 0.9563 -2.26%
2016-10-12 0 0.133 0.133 0.141 0.130 0.133 178,000 23,164 0.1301 0.975 0.975 1.034 0.953 0.975 24,274 0.9543 -6.34%
2016-10-11 0 0.142 0.132 0.142 - - 0 0 - 1.041 0.968 1.041 - - 0 - 0.00%
2016-10-07 0 0.142 0.135 0.145 - - 0 0 - 1.041 0.990 1.063 - - 0 - 0.00%
2016-10-06 0 0.142 0.139 0.142 0.133 0.143 496,000 68,076 0.1373 1.041 1.019 1.041 0.975 1.049 67,639 1.0065 2.16%
2016-10-05 0 0.139 0.138 0.142 0.139 0.142 1,202,000 169,376 0.1409 1.019 1.012 1.041 1.019 1.041 163,916 1.0333 -2.11%
2016-10-04 0 0.142 0.140 0.146 0.135 0.145 1,318,000 186,690 0.1416 1.041 1.027 1.071 0.990 1.063 179,735 1.0387 -2.74%
2016-10-03 0 0.146 0.138 0.146 0.146 0.153 60,000 9,110 0.1518 1.071 1.012 1.071 1.071 1.122 8,182 1.1134 2.82%
2016-09-30 0 0.142 0.139 0.142 0.142 0.154 2,420,000 352,862 0.1458 1.041 1.019 1.041 1.041 1.129 330,015 1.0692 -0.70%
2016-09-29 0 0.143 0.138 0.143 0.135 0.143 1,154,000 163,110 0.1413 1.049 1.012 1.049 0.990 1.049 157,371 1.0365 3.62%
2016-09-28 0 0.138 0.131 0.138 - - 0 0 - 1.012 0.961 1.012 - - 0 - 0.00%
2016-09-27 0 0.138 0.135 0.143 0.138 0.145 754,000 106,772 0.1416 1.012 0.990 1.049 1.012 1.063 102,823 1.0384 -1.43%
2016-09-26 0 0.140 0.138 0.142 0.138 0.140 380,000 53,144 0.1399 1.027 1.012 1.041 1.012 1.027 51,820 1.0255 -2.10%
2016-09-23 0 0.143 0.140 0.143 0.121 0.147 6,398,874 854,309 0.1335 1.049 1.027 1.049 0.887 1.078 872,613 0.9790 17.21%
2016-09-22 0 0.122 0.122 0.125 0.122 0.123 100,000 12,258 0.1226 0.895 0.895 0.917 0.895 0.902 13,637 0.8989 -2.40%
2016-09-21 0 0.125 0.125 0.127 0.124 0.127 1,044,000 131,300 0.1258 0.917 0.917 0.931 0.909 0.931 142,370 0.9222 0.00%
2016-09-20 0 0.125 0.125 0.127 0.122 0.129 726,000 91,278 0.1257 0.917 0.917 0.931 0.895 0.946 99,004 0.9220 -3.10%
2016-09-19 0 0.129 0.121 0.129 0.122 0.129 1,626,000 201,158 0.1237 0.946 0.887 0.946 0.895 0.946 221,737 0.9072 4.03%
2016-09-15 0 0.124 0.124 0.126 0.124 0.124 670,000 83,080 0.1240 0.909 0.909 0.924 0.909 0.909 91,368 0.9093 -3.13%
2016-09-14 0 0.128 0.118 0.129 0.128 0.128 1,170,000 149,760 0.1280 0.939 0.865 0.946 0.939 0.939 159,553 0.9386 0.00%
2016-09-13 0 0.128 0.127 0.128 0.126 0.129 664,000 84,946 0.1279 0.939 0.931 0.939 0.924 0.946 90,549 0.9381 0.00%
2016-09-12 0 0.128 0.121 0.132 0.124 0.128 1,124,000 142,792 0.1270 0.939 0.887 0.968 0.909 0.939 153,280 0.9316 3.23%
2016-09-09 0 0.124 0.124 0.127 0.122 0.129 2,234,000 281,370 0.1259 0.909 0.909 0.931 0.895 0.946 304,650 0.9236 -3.13%
2016-09-08 0 0.128 0.124 0.128 0.121 0.128 1,960,000 249,004 0.1270 0.939 0.909 0.939 0.887 0.939 267,285 0.9316 3.23%
2016-09-07 0 0.124 0.124 0.125 0.119 0.125 1,448,000 177,378 0.1225 0.909 0.909 0.917 0.873 0.917 197,463 0.8983 -0.80%
2016-09-06 0 0.125 0.119 0.125 0.121 0.125 910,000 111,150 0.1221 0.917 0.873 0.917 0.887 0.917 124,096 0.8957 3.31%
2016-09-05 0 0.121 0.116 0.121 0.115 0.121 1,038,000 122,946 0.1184 0.887 0.851 0.887 0.843 0.887 141,552 0.8686 0.83%
2016-09-02 0 0.120 0.116 0.125 0.114 0.120 1,330,000 155,262 0.1167 0.880 0.851 0.917 0.836 0.880 181,372 0.8560 0.84%
2016-09-01 0 0.119 0.115 0.128 0.111 0.120 270,000 31,800 0.1178 0.873 0.843 0.939 0.814 0.880 36,820 0.8637 3.48%
2016-08-31 0 0.115 0.115 0.119 0.114 0.118 146,000 17,006 0.1165 0.843 0.843 0.873 0.836 0.865 19,910 0.8541 -2.54%
2016-08-30 0 0.118 0.117 0.119 0.115 0.120 583,213 68,667 0.1177 0.865 0.858 0.873 0.843 0.880 79,533 0.8634 -1.67%
2016-08-29 0 0.120 0.120 0.125 0.119 0.120 250,000 29,920 0.1197 0.880 0.880 0.917 0.873 0.880 34,092 0.8776 0.00%
2016-08-26 0 0.120 0.120 0.126 0.120 0.120 120,000 14,400 0.1200 0.880 0.880 0.924 0.880 0.880 16,364 0.8800 0.00%
2016-08-25 0 0.120 0.118 0.125 0.112 0.120 210,000 24,400 0.1162 0.880 0.865 0.917 0.821 0.880 28,638 0.8520 0.00%
2016-08-24 0 0.120 0.115 0.131 0.120 0.120 100,000 12,000 0.1200 0.880 0.843 0.961 0.880 0.880 13,637 0.8800 0.00%
2016-08-23 0 0.120 0.115 0.120 - - 0 0 - 0.880 0.843 0.880 - - 0 - 0.00%
2016-08-22 0 0.120 0.115 0.120 - - 0 0 - 0.880 0.843 0.880 - - 0 - -3.23%
2016-08-19 0 0.124 0.115 0.124 0.118 0.124 380,000 45,888 0.1208 0.909 0.843 0.909 0.865 0.909 51,820 0.8855 0.00%
2016-08-18 0 0.124 0.117 0.129 0.117 0.124 994,000 121,332 0.1221 0.909 0.858 0.946 0.858 0.909 135,552 0.8951 5.98%
2016-08-17 0 0.117 0.117 0.120 0.116 0.117 600,000 70,120 0.1169 0.858 0.858 0.880 0.851 0.858 81,822 0.8570 0.86%
2016-08-16 0 0.116 0.116 0.118 0.110 0.116 1,200,000 135,252 0.1127 0.851 0.851 0.865 0.807 0.851 163,644 0.8265 -2.52%
2016-08-15 0 0.119 0.113 0.123 - - 0 0 - 0.873 0.829 0.902 - - 0 - 0.00%
2016-08-12 0 0.119 0.118 0.126 0.119 0.133 198,000 24,962 0.1261 0.873 0.865 0.924 0.873 0.975 27,001 0.9245 0.85%
2016-08-11 0 0.118 0.112 0.118 - - 0 0 - 0.865 0.821 0.865 - - 0 - 0.00%
2016-08-10 0 0.118 0.112 0.119 0.116 0.118 158,000 18,564 0.1175 0.865 0.821 0.873 0.851 0.865 21,546 0.8616 0.85%
2016-08-09 0 0.117 0.117 0.118 0.108 0.111 104,000 11,244 0.1081 0.858 0.858 0.865 0.792 0.814 14,182 0.7928 -2.50%
2016-08-08 0 0.120 0.113 0.120 0.113 0.120 22,000 2,606 0.1185 0.880 0.829 0.880 0.829 0.880 3,000 0.8686 1.69%
2016-08-05 0 0.118 0.112 0.118 - - 0 0 - 0.865 0.821 0.865 - - 0 - 0.00%
2016-08-04 0 0.118 0.112 0.119 0.115 0.118 230,000 27,016 0.1175 0.865 0.821 0.873 0.843 0.865 31,365 0.8613 0.85%
2016-08-03 0 0.117 0.106 0.117 - - 0 0 - 0.858 0.777 0.858 - - 0 - 0.00%
2016-08-01 0 0.117 0.113 0.118 - - 0 0 - 0.858 0.829 0.865 - - 0 - 0.00%
2016-07-29 0 0.117 0.112 0.118 0.117 0.117 106,000 12,402 0.1170 0.858 0.821 0.865 0.858 0.858 14,455 0.8580 0.00%
2016-07-28 0 0.117 0.113 0.118 0.109 0.117 1,580,000 177,620 0.1124 0.858 0.829 0.865 0.799 0.858 215,464 0.8244 -2.50%
2016-07-27 0 0.120 0.112 0.120 - - 0 0 - 0.880 0.821 0.880 - - 0 - 0.00%
2016-07-26 0 0.120 0.117 0.120 - - 0 0 - 0.880 0.858 0.880 - - 0 - 0.00%
2016-07-25 0 0.120 0.118 0.122 0.120 0.120 70,000 8,400 0.1200 0.880 0.865 0.895 0.880 0.880 9,546 0.8800 -0.83%
2016-07-22 0 0.121 0.117 0.121 - - 0 0 - 0.887 0.858 0.887 - - 0 - 0.00%
2016-07-21 0 0.121 0.117 0.122 - - 0 0 - 0.887 0.858 0.895 - - 0 - 0.00%
2016-07-20 0 0.121 0.116 0.128 - - 0 0 - 0.887 0.851 0.939 - - 0 - 0.00%
2016-07-19 0 0.121 0.118 0.125 - - 300 33 0.1100 0.887 0.865 0.917 - - 41 0.8066 0.00%
2016-07-18 0 0.121 0.116 0.125 0.121 0.121 100,000 12,100 0.1210 0.887 0.851 0.917 0.887 0.887 13,637 0.8873 0.00%
2016-07-15 0 0.121 0.118 0.122 0.115 0.121 280,000 32,970 0.1178 0.887 0.865 0.895 0.843 0.887 38,184 0.8635 2.54%
2016-07-14 0 0.118 0.118 0.124 0.118 0.118 184,000 21,712 0.1180 0.865 0.865 0.909 0.865 0.865 25,092 0.8653 0.00%
2016-07-13 0 0.118 0.118 0.119 0.118 0.119 44,000 5,216 0.1185 0.865 0.865 0.873 0.865 0.873 6,000 0.8693 0.00%
2016-07-12 0 0.118 0.115 0.118 0.116 0.118 28,000 3,256 0.1163 0.865 0.843 0.865 0.851 0.865 3,818 0.8527 -0.84%
2016-07-11 0 0.119 0.116 0.119 0.119 0.119 52,000 6,188 0.1190 0.873 0.851 0.873 0.873 0.873 7,091 0.8726 0.00%
2016-07-08 0 0.119 0.119 0.122 0.118 0.119 1,434,000 169,912 0.1185 0.873 0.873 0.895 0.865 0.873 195,554 0.8689 0.85%
2016-07-07 0 0.118 0.118 0.122 0.117 0.118 556,000 65,592 0.1180 0.865 0.865 0.895 0.858 0.865 75,822 0.8651 -0.84%
2016-07-06 0 0.119 0.113 0.123 0.119 0.119 246,000 29,274 0.1190 0.873 0.829 0.902 0.873 0.873 33,547 0.8726 -0.83%
2016-07-05 0 0.120 0.120 0.126 0.120 0.120 12,000 1,440 0.1200 0.880 0.880 0.924 0.880 0.880 1,636 0.8800 -1.64%
2016-07-04 0 0.122 0.119 0.122 0.117 0.122 132,000 15,514 0.1175 0.895 0.873 0.895 0.858 0.895 18,001 0.8619 -0.81%
2016-06-30 0 0.123 0.116 0.123 - - 0 0 - 0.902 0.851 0.902 - - 0 - 0.00%
2016-06-29 0 0.123 0.117 0.125 - - 0 0 - 0.902 0.858 0.917 - - 0 - 0.00%
2016-06-28 0 0.123 0.118 0.123 - - 0 0 - 0.902 0.865 0.902 - - 0 - -0.81%
2016-06-27 0 0.124 0.119 0.124 0.117 0.125 2,340,000 284,286 0.1215 0.909 0.873 0.909 0.858 0.917 319,105 0.8909 -0.80%
2016-06-24 0 0.125 0.119 0.125 0.118 0.125 38,000 4,570 0.1203 0.917 0.873 0.917 0.865 0.917 5,182 0.8819 0.00%
2016-06-23 0 0.125 0.125 0.127 0.125 0.125 6,000 750 0.1250 0.917 0.917 0.931 0.917 0.917 818 0.9166 0.00%
2016-06-22 0 0.125 0.119 0.120 0.119 0.127 738,000 92,834 0.1258 0.917 0.873 0.880 0.873 0.931 100,641 0.9224 -0.79%
2016-06-21 0 0.126 0.126 0.127 0.116 0.126 216,000 25,966 0.1202 0.924 0.924 0.931 0.851 0.924 29,456 0.8815 -0.79%
2016-06-20 0 0.127 0.120 0.130 - - 0 0 - 0.931 0.880 0.953 - - 0 - 0.00%
2016-06-17 0 0.127 0.119 0.127 - - 0 0 - 0.931 0.873 0.931 - - 0 - 0.00%
2016-06-16 0 0.127 0.120 0.127 - - 0 0 - 0.931 0.880 0.931 - - 0 - 0.00%
2016-06-15 0 0.127 0.120 0.127 0.125 0.127 1,362,000 172,060 0.1263 0.931 0.880 0.931 0.917 0.931 185,736 0.9264 0.79%
2016-06-14 0 0.126 0.118 0.126 0.119 0.126 972,000 115,870 0.1192 0.924 0.865 0.924 0.873 0.924 132,551 0.8742 1.61%
2016-06-13 0 0.124 0.120 0.124 - - 0 0 - 0.909 0.880 0.909 - - 0 - 0.00%
2016-06-10 0 0.124 0.121 0.127 - - 0 0 - 0.909 0.887 0.931 - - 0 - 0.00%
2016-06-08 0 0.124 0.121 0.124 - - 0 0 - 0.909 0.887 0.909 - - 0 - 0.00%
2016-06-07 0 0.124 0.120 0.124 0.120 0.124 1,174,000 143,620 0.1223 0.909 0.880 0.909 0.880 0.909 160,098 0.8971 1.64%
2016-06-06 0 0.122 0.122 0.128 0.122 0.128 66,000 8,280 0.1255 0.895 0.895 0.939 0.895 0.939 9,000 0.9200 -0.81%
2016-06-03 0 0.123 0.123 0.129 0.122 0.122 100,000 12,200 0.1220 0.902 0.902 0.946 0.895 0.895 13,637 0.8946 0.82%
2016-06-02 0 0.122 0.122 0.129 0.122 0.126 100,000 12,400 0.1240 0.895 0.895 0.946 0.895 0.924 13,637 0.9093 -4.69%
2016-06-01 0 0.128 0.121 0.128 0.121 0.128 130,000 15,904 0.1223 0.939 0.887 0.939 0.887 0.939 17,728 0.8971 2.40%
2016-05-31 0 0.125 0.123 0.125 0.123 0.125 470,000 58,388 0.1242 0.917 0.902 0.917 0.902 0.917 64,094 0.9110 -3.10%
2016-05-30 0 0.129 0.121 0.129 0.119 0.129 830,000 100,924 0.1216 0.946 0.887 0.946 0.873 0.946 113,187 0.8917 4.88%
2016-05-27 0 0.123 0.120 0.123 0.123 0.123 34,000 4,182 0.1230 0.902 0.880 0.902 0.902 0.902 4,637 0.9020 2.50%
2016-05-26 0 0.120 0.120 0.121 0.119 0.123 564,000 67,902 0.1204 0.880 0.880 0.887 0.873 0.902 76,913 0.8828 -1.64%
2016-05-25 0 0.122 0.122 0.123 0.120 0.123 858,000 103,788 0.1210 0.895 0.895 0.902 0.880 0.902 117,005 0.8870 0.00%
2016-05-24 0 0.122 0.120 0.122 0.120 0.125 730,000 89,716 0.1229 0.895 0.880 0.895 0.880 0.917 99,550 0.9012 -0.81%
2016-05-23 0 0.123 0.122 0.131 0.120 0.123 906,000 110,708 0.1222 0.902 0.895 0.961 0.880 0.902 123,551 0.8961 -0.81%
2016-05-20 0 0.124 0.122 0.125 0.121 0.124 1,728,000 211,044 0.1221 0.909 0.895 0.917 0.887 0.909 235,647 0.8956 -1.59%
2016-05-19 0 0.126 0.126 0.127 0.119 0.124 226,000 27,146 0.1201 0.924 0.924 0.931 0.873 0.909 30,820 0.8808 1.61%
2016-05-18 0 0.124 0.116 0.124 0.123 0.124 240,000 29,668 0.1236 0.909 0.851 0.909 0.902 0.909 32,729 0.9065 0.00%
2016-05-17 0 0.124 0.122 0.126 0.124 0.124 100,000 12,400 0.1240 0.909 0.895 0.924 0.909 0.909 13,637 0.9093 -2.36%
2016-05-16 0 0.127 0.127 0.130 0.120 0.124 26,000 3,160 0.1215 0.931 0.931 0.953 0.880 0.909 3,546 0.8912 -1.55%
2016-05-13 0 0.129 0.120 0.131 - - 0 0 - 0.946 0.880 0.961 - - 0 - 0.00%
2016-05-12 0 0.129 0.122 0.130 0.120 0.129 68,000 8,294 0.1220 0.946 0.895 0.953 0.880 0.946 9,273 0.8944 3.20%
2016-05-11 0 0.125 0.125 0.130 0.124 0.124 125,000 15,494 0.1240 0.917 0.917 0.953 0.909 0.909 17,046 0.9089 -3.10%
2016-05-10 0 0.129 0.125 0.129 0.130 0.130 500,000 65,000 0.1300 0.946 0.917 0.946 0.953 0.953 68,185 0.9533 2.38%
2016-05-09 0 0.126 0.124 0.126 0.120 0.130 3,844,000 496,298 0.1291 0.924 0.909 0.924 0.880 0.953 524,205 0.9468 1.61%
2016-05-06 0 0.124 0.121 0.124 0.112 0.124 1,034,000 123,526 0.1195 0.909 0.887 0.909 0.821 0.909 141,006 0.8760 -0.80%
2016-05-05 0 0.125 0.121 0.130 - - 0 0 - 0.917 0.887 0.953 - - 0 - 0.00%
2016-05-04 0 0.125 0.125 0.130 0.125 0.130 1,085,000 136,275 0.1256 0.917 0.917 0.953 0.917 0.953 147,961 0.9210 -2.34%
2016-05-03 0 0.128 0.123 0.131 - - 0 0 - 0.939 0.902 0.961 - - 0 - 0.00%
2016-04-29 0 0.128 0.128 0.129 0.128 0.130 896,000 116,248 0.1297 0.939 0.939 0.946 0.939 0.953 122,187 0.9514 0.00%
2016-04-28 0 0.128 0.125 0.131 0.128 0.130 908,000 116,304 0.1281 0.939 0.917 0.961 0.939 0.953 123,824 0.9393 1.59%
2016-04-27 0 0.126 0.123 0.126 - - 0 0 - 0.924 0.902 0.924 - - 0 - 0.00%
2016-04-26 0 0.126 0.126 0.130 - - 0 0 - 0.924 0.924 0.953 - - 0 - 0.00%
2016-04-25 0 0.126 0.125 0.126 0.125 0.127 492,000 62,234 0.1265 0.924 0.917 0.924 0.917 0.931 67,094 0.9276 -3.08%
2016-04-22 0 0.130 0.125 0.130 0.121 0.130 474,000 59,860 0.1263 0.953 0.917 0.953 0.887 0.953 64,639 0.9261 3.17%
2016-04-21 0 0.126 0.126 0.127 0.124 0.126 364,000 45,440 0.1248 0.924 0.924 0.931 0.909 0.924 49,639 0.9154 -3.08%
2016-04-20 0 0.130 0.126 0.131 0.124 0.131 1,730,000 218,314 0.1262 0.953 0.924 0.961 0.909 0.961 235,920 0.9254 0.78%
2016-04-19 0 0.129 0.120 0.131 0.122 0.129 160,000 19,930 0.1246 0.946 0.880 0.961 0.895 0.946 21,819 0.9134 4.88%
2016-04-18 0 0.123 0.123 0.126 0.123 0.123 90,000 11,070 0.1230 0.902 0.902 0.924 0.902 0.902 12,273 0.9020 0.00%
2016-04-15 0 0.123 0.120 0.123 0.123 0.123 220,000 27,060 0.1230 0.902 0.880 0.902 0.902 0.902 30,001 0.9020 -0.81%
2016-04-14 0 0.124 0.123 0.126 0.124 0.126 370,000 46,200 0.1249 0.909 0.902 0.924 0.909 0.924 50,457 0.9156 -0.80%
2016-04-13 0 0.125 0.123 0.125 0.125 0.125 200,000 25,000 0.1250 0.917 0.902 0.917 0.917 0.917 27,274 0.9166 2.46%
2016-04-12 0 0.122 0.119 0.122 0.119 0.125 1,900,000 232,156 0.1222 0.895 0.873 0.895 0.873 0.917 259,102 0.8960 -2.40%
2016-04-11 0 0.125 0.125 0.130 0.120 0.125 62,000 7,710 0.1244 0.917 0.917 0.953 0.880 0.917 8,455 0.9119 3.31%
2016-04-08 0 0.121 0.120 0.121 0.117 0.121 1,040,000 123,862 0.1191 0.887 0.880 0.887 0.858 0.887 141,825 0.8733 0.83%
2016-04-07 0 0.120 0.119 0.125 0.120 0.121 648,000 77,366 0.1194 0.880 0.873 0.917 0.880 0.887 88,368 0.8755 -4.76%
2016-04-06 0 0.126 0.121 0.126 - - 500,000 61,000 0.1220 0.924 0.887 0.924 - - 68,185 0.8946 -0.79%
2016-04-05 0 0.127 0.120 0.127 0.119 0.127 1,574,000 189,790 0.1206 0.931 0.880 0.931 0.873 0.931 214,646 0.8842 -0.78%
2016-04-01 0 0.128 0.121 0.128 0.121 0.128 538,000 65,508 0.1218 0.939 0.887 0.939 0.887 0.939 73,367 0.8929 4.92%
2016-03-31 0 0.122 0.122 0.125 0.121 0.130 3,272,000 403,888 0.1234 0.895 0.895 0.917 0.887 0.953 446,202 0.9052 -6.15%
2016-03-30 0 0.130 0.130 0.132 0.124 0.132 192,000 24,348 0.1268 0.953 0.953 0.968 0.909 0.968 26,183 0.9299 4.00%
2016-03-29 0 0.125 0.120 0.127 0.115 0.127 602,000 72,560 0.1205 0.917 0.880 0.931 0.843 0.931 82,095 0.8839 -3.85%
2016-03-24 0 0.130 0.128 0.130 0.130 0.130 800,000 104,000 0.1300 0.953 0.939 0.953 0.953 0.953 109,096 0.9533 -1.52%
2016-03-23 0 0.132 0.124 0.132 - - 0 0 - 0.968 0.909 0.968 - - 0 - 0.00%
2016-03-22 0 0.132 0.124 0.132 0.129 0.132 830,000 107,842 0.1299 0.968 0.909 0.968 0.946 0.968 113,187 0.9528 0.00%
2016-03-21 0 0.132 0.132 0.134 0.128 0.134 382,000 49,278 0.1290 0.968 0.968 0.983 0.939 0.983 52,093 0.9460 2.33%
2016-03-18 0 0.129 0.129 0.134 0.128 0.129 110,000 14,120 0.1284 0.946 0.946 0.983 0.939 0.946 15,001 0.9413 -3.73%
2016-03-17 0 0.134 0.127 0.134 0.123 0.137 692,000 91,328 0.1320 0.983 0.931 0.983 0.902 1.005 94,368 0.9678 7.20%
2016-03-16 0 0.125 0.117 0.125 0.125 0.125 600,000 74,400 0.1240 0.917 0.858 0.917 0.917 0.917 81,822 0.9093 -0.79%
2016-03-15 0 0.126 0.126 0.129 0.125 0.126 320,000 40,020 0.1251 0.924 0.924 0.946 0.917 0.924 43,638 0.9171 0.00%
2016-03-14 0 0.126 0.123 0.130 0.125 0.127 1,162,000 146,334 0.1259 0.924 0.902 0.953 0.917 0.931 158,462 0.9235 0.80%
2016-03-11 0 0.125 0.123 0.126 0.124 0.131 2,684,000 343,634 0.1280 0.917 0.902 0.924 0.909 0.961 366,016 0.9388 -4.58%
2016-03-10 0 0.131 0.130 0.131 0.131 0.132 912,000 119,844 0.1314 0.961 0.953 0.961 0.961 0.968 124,369 0.9636 -0.76%
2016-03-09 0 0.132 0.132 0.136 0.125 0.132 240,000 30,780 0.1283 0.968 0.968 0.997 0.917 0.968 32,729 0.9405 -2.94%
2016-03-08 0 0.136 0.133 0.136 0.130 0.140 968,000 128,264 0.1325 0.997 0.975 0.997 0.953 1.027 132,006 0.9717 3.82%
2016-03-07 0 0.131 0.130 0.131 0.131 0.132 130,000 17,130 0.1318 0.961 0.953 0.961 0.961 0.968 17,728 0.9663 -0.76%
2016-03-04 0 0.132 0.132 0.136 0.122 0.132 240,000 31,190 0.1300 0.968 0.968 0.997 0.895 0.968 32,729 0.9530 0.76%
2016-03-03 0 0.131 0.129 0.133 - - 0 0 - 0.961 0.946 0.975 - - 0 - 0.00%
2016-03-02 0 0.131 0.131 0.132 0.126 0.132 1,658,000 216,002 0.1303 0.961 0.961 0.968 0.924 0.968 226,101 0.9553 0.77%
2016-03-01 0 0.130 0.123 0.130 - - 0 0 - 0.953 0.902 0.953 - - 0 - 0.00%
2016-02-29 0 0.130 0.123 0.130 0.123 0.130 114,000 14,224 0.1248 0.953 0.902 0.953 0.902 0.953 15,546 0.9150 0.00%
2016-02-26 0 0.130 0.125 0.130 0.120 0.130 293,000 37,548 0.1282 0.953 0.917 0.953 0.880 0.953 39,956 0.9397 0.00%
2016-02-25 0 0.130 0.117 0.118 0.118 0.132 302,000 36,276 0.1201 0.953 0.858 0.865 0.865 0.968 41,184 0.8808 4.00%
2016-02-24 0 0.125 0.118 0.125 0.121 0.129 410,000 50,450 0.1230 0.917 0.865 0.917 0.887 0.946 55,912 0.9023 -2.34%
2016-02-23 0 0.128 0.124 0.130 0.128 0.130 320,000 41,230 0.1288 0.939 0.909 0.953 0.939 0.953 43,638 0.9448 -3.03%
2016-02-22 0 0.132 0.130 0.132 0.129 0.136 1,148,000 151,958 0.1324 0.968 0.953 0.968 0.946 0.997 156,552 0.9707 1.54%
2016-02-19 0 0.130 0.123 0.130 0.130 0.135 1,272,000 168,304 0.1323 0.953 0.902 0.953 0.953 0.990 173,462 0.9703 0.78%
2016-02-18 0 0.129 0.129 0.132 0.124 0.130 1,148,000 147,526 0.1285 0.946 0.946 0.968 0.909 0.953 156,552 0.9423 5.74%
2016-02-17 0 0.122 0.120 0.126 0.114 0.127 624,000 75,200 0.1205 0.895 0.880 0.924 0.836 0.931 85,095 0.8837 -1.61%
2016-02-16 0 0.124 0.115 0.125 0.110 0.124 64,000 7,780 0.1216 0.909 0.843 0.917 0.807 0.909 8,728 0.8914 12.73%
2016-02-15 0 0.110 0.109 0.110 - - 0 0 - 0.807 0.799 0.807 - - 0 - 0.00%
2016-02-12 0 0.110 0.109 0.110 0.110 0.113 660,000 72,920 0.1105 0.807 0.799 0.807 0.807 0.829 90,004 0.8102 -8.33%
2016-02-11 0 0.120 0.113 0.120 0.119 0.121 236,000 28,478 0.1207 0.880 0.829 0.880 0.873 0.887 32,183 0.8849 -0.83%
2016-02-05 0 0.121 0.119 0.121 - - 0 0 - 0.887 0.873 0.887 - - 0 - 0.00%
2016-02-04 0 0.121 0.121 0.123 0.120 0.122 940,000 113,846 0.1211 0.887 0.887 0.902 0.880 0.895 128,188 0.8881 -2.42%
2016-02-03 0 0.124 0.116 0.124 0.115 0.124 258,000 29,970 0.1162 0.909 0.851 0.909 0.843 0.909 35,183 0.8518 7.83%
2016-02-02 0 0.115 0.109 0.115 0.106 0.115 222,000 24,512 0.1104 0.843 0.799 0.843 0.777 0.843 30,274 0.8097 0.88%
2016-02-01 0 0.114 0.114 0.118 0.108 0.110 110,000 12,080 0.1098 0.836 0.836 0.865 0.792 0.807 15,001 0.8053 0.00%
2016-01-29 0 0.114 0.108 0.114 - - 0 0 - 0.836 0.792 0.836 - - 0 - -1.72%
2016-01-28 0 0.116 0.112 0.116 0.116 0.116 94,000 10,904 0.1160 0.851 0.821 0.851 0.851 0.851 12,819 0.8506 -1.69%
2016-01-27 0 0.118 0.109 0.120 0.108 0.118 250,000 27,648 0.1106 0.865 0.799 0.880 0.792 0.865 34,092 0.8110 8.26%
2016-01-26 0 0.109 0.107 0.109 0.106 0.110 264,000 28,920 0.1095 0.799 0.785 0.799 0.777 0.807 36,002 0.8033 -3.54%
2016-01-25 0 0.113 0.113 0.119 0.109 0.109 182,000 19,838 0.1090 0.829 0.829 0.873 0.799 0.799 24,819 0.7993 -1.74%
2016-01-22 0 0.115 0.115 0.116 0.107 0.115 1,730,000 190,708 0.1102 0.843 0.843 0.851 0.785 0.843 235,920 0.8084 3.60%
2016-01-21 0 0.111 0.111 0.112 0.106 0.113 974,000 108,284 0.1112 0.814 0.814 0.821 0.777 0.829 132,824 0.8152 -6.72%
2016-01-20 0 0.119 0.113 0.119 - - 0 0 - 0.873 0.829 0.873 - - 0 - -2.46%
2016-01-19 0 0.122 0.121 0.122 0.120 0.126 1,370,000 165,654 0.1209 0.895 0.887 0.895 0.880 0.924 186,827 0.8867 -2.40%
2016-01-18 0 0.125 0.115 0.126 0.123 0.125 788,000 96,928 0.1230 0.917 0.843 0.924 0.902 0.917 107,459 0.9020 -5.30%
2016-01-15 0 0.132 0.123 0.132 0.120 0.132 742,000 91,790 0.1237 0.968 0.902 0.968 0.880 0.968 101,186 0.9071 0.00%
2016-01-14 0 0.132 0.127 0.132 0.132 0.132 218,000 28,776 0.1320 0.968 0.931 0.968 0.968 0.968 29,729 0.9680 0.00%
2016-01-13 0 0.132 0.126 0.140 0.132 0.132 264,000 34,848 0.1320 0.968 0.924 1.027 0.968 0.968 36,002 0.9680 -1.49%
2016-01-12 0 0.134 0.125 0.134 0.125 0.134 1,450,000 181,566 0.1252 0.983 0.917 0.983 0.917 0.983 197,736 0.9182 0.75%
2016-01-11 0 0.133 0.122 0.133 0.122 0.135 3,638,000 444,868 0.1223 0.975 0.895 0.975 0.895 0.990 496,113 0.8967 1.53%
2016-01-08 0 0.131 0.128 0.131 0.128 0.133 4,430,000 568,750 0.1284 0.961 0.939 0.961 0.939 0.975 604,118 0.9415 0.77%
2016-01-07 0 0.130 0.129 0.130 0.127 0.137 2,912,000 381,322 0.1309 0.953 0.946 0.953 0.931 1.005 397,109 0.9602 -10.34%
2016-01-06 0 0.145 0.139 0.145 0.140 0.145 100,000 14,470 0.1447 1.063 1.019 1.063 1.027 1.063 13,637 1.0611 0.00%
2016-01-05 0 0.145 0.141 0.145 0.144 0.145 300,000 43,400 0.1447 1.063 1.034 1.063 1.056 1.063 40,911 1.0608 0.00%
2016-01-04 0 0.145 0.145 0.149 0.144 0.145 550,000 79,300 0.1442 1.063 1.063 1.093 1.056 1.063 75,003 1.0573 -5.23%
2015-12-31 0 0.153 0.144 0.154 0.147 0.153 120,000 17,760 0.1480 1.122 1.056 1.129 1.078 1.122 16,364 1.0853 4.08%
2015-12-30 0 0.147 0.145 0.149 0.144 0.148 440,000 64,420 0.1464 1.078 1.063 1.093 1.056 1.085 60,003 1.0736 -2.00%
2015-12-29 0 0.150 0.141 0.150 0.141 0.150 120,000 17,100 0.1425 1.100 1.034 1.100 1.034 1.100 16,364 1.0450 -0.66%
2015-12-28 0 0.151 0.145 0.156 - - 0 0 - 1.107 1.063 1.144 - - 0 - 0.00%
2015-12-24 0 0.151 0.145 0.152 0.147 0.151 222,000 32,722 0.1474 1.107 1.063 1.115 1.078 1.107 30,274 1.0809 -0.66%
2015-12-23 0 0.152 0.143 0.152 0.143 0.155 602,000 87,378 0.1451 1.115 1.049 1.115 1.049 1.137 82,095 1.0644 -1.94%
2015-12-22 0 0.155 0.144 0.156 - - 0 0 - 1.137 1.056 1.144 - - 0 - 0.00%
2015-12-21 0 0.155 0.143 0.155 0.141 0.155 394,000 59,018 0.1498 1.137 1.049 1.137 1.034 1.137 53,730 1.0984 3.33%
2015-12-18 0 0.150 0.146 0.150 0.150 0.160 220,000 33,200 0.1509 1.100 1.071 1.100 1.100 1.173 30,001 1.1066 1.35%
2015-12-17 0 0.148 0.139 0.148 0.149 0.149 2,000 298 0.1490 1.085 1.019 1.085 1.093 1.093 273 1.0926 4.96%
2015-12-16 0 0.141 0.136 0.146 0.141 0.141 100,000 14,100 0.1410 1.034 0.997 1.071 1.034 1.034 13,637 1.0340 0.00%
2015-12-15 0 0.141 0.141 0.142 0.139 0.141 652,000 91,852 0.1409 1.034 1.034 1.041 1.019 1.034 88,913 1.0331 0.71%
2015-12-14 0 0.140 0.138 0.140 0.138 0.140 401,000 56,010 0.1397 1.027 1.012 1.027 1.012 1.027 54,684 1.0242 0.00%
2015-12-11 0 0.140 0.140 0.141 0.138 0.150 1,032,000 143,928 0.1395 1.027 1.027 1.034 1.012 1.100 140,734 1.0227 -3.45%
2015-12-10 0 0.145 0.142 0.145 0.138 0.146 1,314,000 186,720 0.1421 1.063 1.041 1.063 1.012 1.071 179,190 1.0420 2.11%
2015-12-09 0 0.142 0.142 0.148 0.142 0.151 262,000 38,226 0.1459 1.041 1.041 1.085 1.041 1.107 35,729 1.0699 -2.74%
2015-12-08 0 0.146 0.146 0.152 0.146 0.147 186,000 27,276 0.1466 1.071 1.071 1.115 1.071 1.078 25,365 1.0753 -3.95%
2015-12-07 0 0.152 0.149 0.152 0.148 0.152 450,000 66,744 0.1483 1.115 1.093 1.115 1.085 1.115 61,366 1.0876 1.33%
2015-12-04 0 0.150 0.150 0.155 0.147 0.150 172,000 25,650 0.1491 1.100 1.100 1.137 1.078 1.100 23,456 1.0936 -0.66%
2015-12-03 0 0.151 0.151 0.165 0.151 0.154 262,000 39,760 0.1518 1.107 1.107 1.210 1.107 1.129 35,729 1.1128 -3.21%
2015-12-02 0 0.156 0.156 0.159 0.155 0.159 300,000 46,870 0.1562 1.144 1.144 1.166 1.137 1.166 40,911 1.1457 -1.89%
2015-12-01 0 0.159 0.156 0.160 0.152 0.160 1,194,000 188,186 0.1576 1.166 1.144 1.173 1.115 1.173 162,825 1.1558 3.92%
2015-11-30 0 0.153 0.148 0.153 0.147 0.153 332,000 50,196 0.1512 1.122 1.085 1.122 1.078 1.122 45,275 1.1087 -1.29%
2015-11-27 0 0.155 0.151 0.155 0.155 0.158 768,000 120,222 0.1565 1.137 1.107 1.137 1.137 1.159 104,732 1.1479 -3.12%
2015-11-26 0 0.160 0.157 0.160 0.157 0.163 1,150,000 183,036 0.1592 1.173 1.151 1.173 1.151 1.195 156,825 1.1671 -1.84%
2015-11-25 0 0.163 0.161 0.164 0.161 0.163 350,000 56,732 0.1621 1.195 1.181 1.203 1.181 1.195 47,729 1.1886 0.00%
2015-11-24 0 0.163 0.163 0.164 0.162 0.168 466,000 76,394 0.1639 1.195 1.195 1.203 1.188 1.232 63,548 1.2021 0.00%
2015-11-23 0 0.163 0.161 0.170 0.163 0.163 30,000 4,890 0.1630 1.195 1.181 1.247 1.195 1.195 4,091 1.1953 0.00%
2015-11-20 0 0.163 0.163 0.164 0.162 0.166 1,434,000 233,992 0.1632 1.195 1.195 1.203 1.188 1.217 195,554 1.1966 -2.98%
2015-11-19 0 0.168 0.164 0.168 0.164 0.168 1,496,000 247,190 0.1652 1.232 1.203 1.232 1.203 1.232 204,009 1.2117 -1.75%
2015-11-18 0 0.171 0.167 0.171 0.171 0.171 26,000 4,446 0.1710 1.254 1.225 1.254 1.254 1.254 3,546 1.2539 -0.58%
2015-11-17 0 0.172 0.170 0.172 0.163 0.174 998,000 169,054 0.1694 1.261 1.247 1.261 1.195 1.276 136,097 1.2422 4.88%
2015-11-16 0 0.164 0.164 0.165 0.163 0.167 873,000 143,444 0.1643 1.203 1.203 1.210 1.195 1.225 119,051 1.2049 -5.20%
2015-11-13 0 0.173 0.173 0.179 0.173 0.173 200,000 34,600 0.1730 1.269 1.269 1.313 1.269 1.269 27,274 1.2686 0.00%
2015-11-12 0 0.173 0.172 0.173 0.173 0.186 1,306,000 235,172 0.1801 1.269 1.261 1.269 1.269 1.364 178,099 1.3205 -5.98%
2015-11-11 0 0.184 0.183 0.184 0.184 0.189 598,000 110,418 0.1846 1.349 1.342 1.349 1.349 1.386 81,549 1.3540 0.55%
2015-11-10 0 0.183 0.182 0.183 0.181 0.185 364,000 66,722 0.1833 1.342 1.335 1.342 1.327 1.357 49,639 1.3442 -2.14%
2015-11-09 0 0.187 0.187 0.190 0.181 0.194 2,220,000 420,044 0.1892 1.371 1.371 1.393 1.327 1.423 302,741 1.3875 2.19%
2015-11-06 0 0.183 0.180 0.184 0.178 0.189 6,390,000 1,190,728 0.1863 1.342 1.320 1.349 1.305 1.386 871,403 1.3664 2.81%
2015-11-05 0 0.178 0.175 0.178 0.170 0.180 1,975,000 344,925 0.1746 1.305 1.283 1.305 1.247 1.320 269,330 1.2807 4.71%
2015-11-04 0 0.170 0.168 0.175 0.159 0.180 7,084,000 1,204,482 0.1700 1.247 1.232 1.283 1.166 1.320 966,043 1.2468 3.66%
2015-11-03 0 0.164 0.163 0.164 0.159 0.181 9,830,000 1,685,258 0.1714 1.203 1.195 1.203 1.166 1.327 1,340,514 1.2572 -0.61%
2015-11-02 0 0.165 0.162 0.166 0.155 0.168 4,574,000 749,168 0.1638 1.210 1.188 1.217 1.137 1.232 623,755 1.2011 9.27%
2015-10-30 0 0.151 0.151 0.153 0.151 0.155 1,494,000 230,030 0.1540 1.107 1.107 1.122 1.107 1.137 203,736 1.1291 -0.66%
2015-10-29 0 0.152 0.152 0.155 0.147 0.152 816,000 123,156 0.1509 1.115 1.115 1.137 1.078 1.115 111,278 1.1067 1.33%
2015-10-28 0 0.150 0.147 0.152 - - 0 0 - 1.100 1.078 1.115 - - 0 - 0.00%
2015-10-27 0 0.150 0.149 0.155 0.149 0.152 1,072,000 160,540 0.1498 1.100 1.093 1.137 1.093 1.115 146,188 1.0982 0.00%
2015-10-26 0 0.150 0.149 0.150 0.150 0.150 164,000 24,600 0.1500 1.100 1.093 1.100 1.100 1.100 22,365 1.1000 -3.85%
2015-10-23 0 0.156 0.150 0.157 0.150 0.156 992,000 148,854 0.1501 1.144 1.100 1.151 1.100 1.144 135,279 1.1004 5.41%
2015-10-22 0 0.148 0.148 0.153 0.148 0.149 100,000 14,850 0.1485 1.085 1.085 1.122 1.085 1.093 13,637 1.0890 -1.99%
2015-10-20 0 0.151 0.151 0.155 0.150 0.158 830,000 126,690 0.1526 1.107 1.107 1.137 1.100 1.159 113,187 1.1193 -2.58%
2015-10-19 0 0.155 0.153 0.155 0.150 0.155 566,000 87,450 0.1545 1.137 1.122 1.137 1.100 1.137 77,185 1.1330 -0.64%
2015-10-16 0 0.156 0.153 0.156 0.152 0.158 676,000 105,296 0.1558 1.144 1.122 1.144 1.115 1.159 92,186 1.1422 0.65%
2015-10-15 0 0.155 0.151 0.155 0.153 0.155 1,056,000 163,600 0.1549 1.137 1.107 1.137 1.122 1.137 144,006 1.1361 5.44%
2015-10-14 0 0.147 0.146 0.147 0.150 0.160 1,004,000 152,968 0.1524 1.078 1.071 1.078 1.100 1.173 136,915 1.1172 -0.68%
2015-10-13 0 0.148 0.147 0.148 0.147 0.148 296,000 43,652 0.1475 1.085 1.078 1.085 1.078 1.085 40,365 1.0814 -1.33%
2015-10-12 0 0.150 0.150 0.155 0.150 0.155 734,000 111,992 0.1526 1.100 1.100 1.137 1.100 1.137 100,095 1.1189 0.00%
2015-10-09 0 0.150 0.150 0.154 0.146 0.155 1,850,000 278,496 0.1505 1.100 1.100 1.129 1.071 1.137 252,284 1.1039 0.00%
2015-10-08 0 0.150 0.146 0.150 0.150 0.153 570,000 85,952 0.1508 1.100 1.071 1.100 1.100 1.122 77,731 1.1058 0.00%
2015-10-07 0 0.150 0.146 0.150 0.139 0.160 2,456,000 365,692 0.1489 1.100 1.071 1.100 1.019 1.173 334,924 1.0919 7.91%
2015-10-06 0 0.139 0.139 0.142 0.139 0.141 450,000 62,834 0.1396 1.019 1.019 1.041 1.019 1.034 61,366 1.0239 -2.11%
2015-10-05 0 0.142 0.140 0.142 0.141 0.147 72,000 10,170 0.1413 1.041 1.027 1.041 1.034 1.078 9,819 1.0358 0.71%
2015-10-02 0 0.141 0.141 0.142 0.133 0.141 954,000 130,384 0.1367 1.034 1.034 1.041 0.975 1.034 130,097 1.0022 5.22%
2015-09-30 0 0.134 0.131 0.134 0.128 0.138 222,000 28,716 0.1294 0.983 0.961 0.983 0.939 1.012 30,274 0.9485 2.29%
2015-09-29 0 0.131 0.131 0.134 0.130 0.136 646,000 86,048 0.1332 0.961 0.961 0.983 0.953 0.997 88,095 0.9768 -5.07%
2015-09-25 0 0.138 0.138 0.140 0.136 0.136 16,000 2,176 0.1360 1.012 1.012 1.027 0.997 0.997 2,182 0.9973 1.47%
2015-09-24 0 0.136 0.136 0.140 0.135 0.140 300,000 40,936 0.1365 0.997 0.997 1.027 0.990 1.027 40,911 1.0006 0.74%
2015-09-23 0 0.135 0.132 0.136 0.135 0.138 916,000 125,678 0.1372 0.990 0.968 0.997 0.990 1.012 124,915 1.0061 -3.57%
2015-09-22 0 0.140 0.137 0.142 0.140 0.145 710,000 100,210 0.1411 1.027 1.005 1.041 1.027 1.063 96,823 1.0350 -0.71%
2015-09-21 0 0.141 0.141 0.143 0.140 0.143 1,884,000 267,222 0.1418 1.034 1.034 1.049 1.027 1.049 256,921 1.0401 -0.70%
2015-09-18 0 0.142 0.142 0.143 0.137 0.146 1,090,000 154,134 0.1414 1.041 1.041 1.049 1.005 1.071 148,643 1.0369 2.90%
2015-09-17 0 0.138 0.138 0.140 0.137 0.139 268,000 36,988 0.1380 1.012 1.012 1.027 1.005 1.019 36,547 1.0121 -2.82%
2015-09-16 0 0.142 0.142 0.145 0.139 0.142 84,000 11,688 0.1391 1.041 1.041 1.063 1.019 1.041 11,455 1.0203 -1.39%
2015-09-15 0 0.144 0.138 0.144 - - 0 0 - 1.056 1.012 1.056 - - 0 - -0.69%
2015-09-14 0 0.145 0.140 0.145 0.139 0.149 1,488,000 213,146 0.1432 1.063 1.027 1.063 1.019 1.093 202,918 1.0504 2.11%
2015-09-11 0 0.142 0.142 0.145 0.139 0.153 2,142,000 305,920 0.1428 1.041 1.041 1.063 1.019 1.122 292,104 1.0473 2.90%
2015-09-10 0 0.138 0.138 0.139 0.136 0.140 2,996,000 411,736 0.1374 1.012 1.012 1.019 0.997 1.027 408,564 1.0078 -4.83%
2015-09-09 0 0.145 0.141 0.145 0.138 0.150 2,052,000 298,876 0.1457 1.063 1.034 1.063 1.012 1.100 279,831 1.0681 5.07%
2015-09-08 0 0.138 0.133 0.138 0.131 0.138 1,098,000 148,414 0.1352 1.012 0.975 1.012 0.961 1.012 149,734 0.9912 6.15%
2015-09-07 0 0.130 0.128 0.130 0.129 0.135 1,090,000 144,522 0.1326 0.953 0.939 0.953 0.946 0.990 148,643 0.9723 -2.26%
2015-09-04 0 0.133 0.130 0.139 0.127 0.133 790,000 102,310 0.1295 0.975 0.953 1.019 0.931 0.975 107,732 0.9497 5.56%
2015-09-02 0 0.126 0.125 0.130 0.119 0.134 4,646,000 598,520 0.1288 0.924 0.917 0.953 0.873 0.983 633,574 0.9447 -5.97%
2015-09-01 0 0.134 0.134 0.137 0.131 0.140 2,182,000 298,946 0.1370 0.983 0.983 1.005 0.961 1.027 297,559 1.0047 -0.74%
2015-08-31 0 0.135 0.134 0.135 0.132 0.142 2,744,000 370,908 0.1352 0.990 0.983 0.990 0.968 1.041 374,199 0.9912 -5.59%
2015-08-28 0 0.143 0.142 0.143 0.136 0.160 4,306,000 634,260 0.1473 1.049 1.041 1.049 0.997 1.173 587,208 1.0801 -1.38%
2015-08-27 0 0.145 0.145 0.148 0.140 0.152 6,017,000 883,889 0.1469 1.063 1.063 1.085 1.027 1.115 820,537 1.0772 1.40%
2015-08-26 0 0.143 0.143 0.146 0.137 0.149 2,676,000 380,926 0.1423 1.049 1.049 1.071 1.005 1.093 364,925 1.0438 2.14%
2015-08-25 0 0.140 0.140 0.147 0.128 0.148 2,014,000 277,920 0.1380 1.027 1.027 1.078 0.939 1.085 274,649 1.0119 -0.71%
2015-08-24 0 0.141 0.140 0.147 0.134 0.150 2,900,000 412,998 0.1424 1.034 1.027 1.078 0.983 1.100 395,472 1.0443 -13.50%
2015-08-21 0 0.163 0.159 0.163 0.151 0.170 1,464,000 231,318 0.1580 1.195 1.166 1.195 1.107 1.247 199,645 1.1586 -6.32%
2015-08-20 0 0.174 0.174 0.175 0.171 0.179 1,224,000 211,322 0.1726 1.276 1.276 1.283 1.254 1.313 166,917 1.2660 -3.33%
2015-08-19 0 0.180 0.180 0.182 0.170 0.184 1,806,000 323,578 0.1792 1.320 1.320 1.335 1.247 1.349 246,284 1.3138 -1.10%
2015-08-18 0 0.182 0.180 0.182 0.179 0.189 1,280,000 235,172 0.1837 1.335 1.320 1.335 1.313 1.386 174,553 1.3473 -7.14%
2015-08-17 0 0.196 0.196 0.197 0.195 0.196 206,000 40,370 0.1960 1.437 1.437 1.445 1.430 1.437 28,092 1.4371 0.00%
2015-08-14 0 0.196 0.196 0.200 0.192 0.201 568,000 110,872 0.1952 1.437 1.437 1.467 1.408 1.474 77,458 1.4314 -2.49%
2015-08-13 0 0.201 0.201 0.206 0.199 0.205 1,820,000 368,464 0.2025 1.474 1.474 1.511 1.459 1.503 248,193 1.4846 -0.50%
2015-08-12 0 0.202 0.202 0.207 0.201 0.215 2,136,000 437,852 0.2050 1.481 1.481 1.518 1.474 1.577 291,286 1.5032 -6.05%
2015-08-11 0 0.215 0.210 0.215 0.215 0.220 486,000 106,364 0.2189 1.577 1.540 1.577 1.577 1.613 66,276 1.6049 -2.27%
2015-08-10 0 0.220 0.207 0.220 0.215 0.220 1,192,000 258,356 0.2167 1.613 1.518 1.613 1.577 1.613 162,553 1.5894 2.80%
2015-08-07 0 0.214 0.211 0.215 0.204 0.229 1,536,000 324,836 0.2115 1.569 1.547 1.577 1.496 1.679 209,464 1.5508 0.47%
2015-08-06 0 0.213 0.208 0.217 0.205 0.214 1,092,000 228,692 0.2094 1.562 1.525 1.591 1.503 1.569 148,916 1.5357 2.40%
2015-08-05 0 0.208 0.208 0.218 0.206 0.218 2,780,000 590,446 0.2124 1.525 1.525 1.599 1.511 1.599 379,108 1.5575 -3.26%
2015-08-04 0 0.215 0.215 0.219 0.205 0.222 10,346,000 2,201,322 0.2128 1.577 1.577 1.606 1.503 1.628 1,410,881 1.5602 -0.46%
2015-08-03 0 0.216 0.212 0.218 0.202 0.230 5,416,000 1,172,936 0.2166 1.584 1.555 1.599 1.481 1.687 738,578 1.5881 1.41%
2015-07-31 0 0.213 0.212 0.217 0.213 0.225 2,880,000 631,910 0.2194 1.562 1.555 1.591 1.562 1.650 392,745 1.6090 -7.79%
2015-07-30 0 0.231 0.231 0.234 0.225 0.231 1,146,000 259,600 0.2265 1.694 1.694 1.716 1.650 1.694 156,280 1.6611 2.21%
2015-07-29 0 0.226 0.226 0.228 0.220 0.244 2,830,000 644,070 0.2276 1.657 1.657 1.672 1.613 1.789 385,926 1.6689 -1.31%
2015-07-28 0 0.229 0.229 0.236 0.222 0.249 5,162,000 1,216,472 0.2357 1.679 1.679 1.731 1.628 1.826 703,941 1.7281 -1.72%
2015-07-27 0 0.233 0.230 0.234 0.220 0.270 15,744,000 3,694,184 0.2346 1.709 1.687 1.716 1.613 1.980 2,147,005 1.7206 -13.70%
2015-07-24 0 0.270 0.270 0.275 0.260 0.325 60,490,000 18,140,150 0.2999 1.980 1.980 2.017 1.907 2.383 8,249,005 2.1991 10.20%
2015-07-23 0 0.245 0.241 0.245 0.240 0.250 2,278,000 555,338 0.2438 1.797 1.767 1.797 1.760 1.833 310,650 1.7877 0.82%
2015-07-22 0 0.243 0.237 0.243 0.235 0.250 808,000 196,690 0.2434 1.782 1.738 1.782 1.723 1.833 110,187 1.7851 3.40%
2015-07-21 0 0.235 0.235 0.240 0.235 0.249 1,400,000 337,394 0.2410 1.723 1.723 1.760 1.723 1.826 190,918 1.7672 -5.62%
2015-07-20 0 0.249 0.243 0.249 0.230 0.255 5,990,000 1,470,026 0.2454 1.826 1.782 1.826 1.687 1.870 816,855 1.7996 10.67%
2015-07-17 0 0.225 0.214 0.226 0.210 0.226 1,426,000 317,186 0.2224 1.650 1.569 1.657 1.540 1.657 194,463 1.6311 2.74%
2015-07-16 0 0.219 0.215 0.219 0.205 0.219 2,332,000 501,426 0.2150 1.606 1.577 1.606 1.503 1.606 318,014 1.5767 5.29%
2015-07-15 0 0.208 0.203 0.210 0.197 0.219 4,006,000 836,112 0.2087 1.525 1.489 1.540 1.445 1.606 546,297 1.5305 0.97%
2015-07-14 0 0.206 0.206 0.210 0.204 0.227 8,292,000 1,794,142 0.2164 1.511 1.511 1.540 1.496 1.665 1,130,778 1.5866 -0.48%
2015-07-13 0 0.207 0.206 0.207 0.188 0.207 3,886,000 781,088 0.2010 1.518 1.511 1.518 1.379 1.518 529,933 1.4739 10.70%
2015-07-10 0 0.187 0.185 0.190 0.175 0.211 9,642,000 1,874,942 0.1945 1.371 1.357 1.393 1.283 1.547 1,314,877 1.4259 10.00%
2015-07-09 0 0.170 0.170 0.180 0.134 0.180 13,940,000 2,081,230 0.1493 1.247 1.247 1.320 0.983 1.320 1,900,994 1.0948 30.77%
2015-07-08 0 0.130 0.130 0.134 0.109 0.150 23,088,460 2,781,328 0.1205 0.953 0.953 0.983 0.799 1.100 3,148,567 0.8834 -20.25%
2015-07-07 0 0.163 0.162 0.163 0.158 0.177 7,788,000 1,270,630 0.1632 1.195 1.188 1.195 1.159 1.298 1,062,047 1.1964 -7.91%
2015-07-06 0 0.177 0.172 0.177 0.155 0.216 25,770,000 4,382,952 0.1701 1.298 1.261 1.298 1.137 1.584 3,514,248 1.2472 -17.67%
2015-07-03 0 0.215 0.215 0.219 0.209 0.245 10,082,000 2,205,882 0.2188 1.577 1.577 1.606 1.533 1.797 1,374,880 1.6044 -12.60%
2015-07-02 0 0.246 0.244 0.246 0.244 0.275 7,206,000 1,822,524 0.2529 1.804 1.789 1.804 1.789 2.017 982,680 1.8546 -10.55%
2015-06-30 0 0.275 0.270 0.275 0.260 0.275 4,808,000 1,285,490 0.2674 2.017 1.980 2.017 1.907 2.017 655,666 1.9606 0.00%
2015-06-29 0 0.275 0.270 0.280 0.260 0.300 8,362,000 2,323,600 0.2779 2.017 1.980 2.053 1.907 2.200 1,140,324 2.0377 -9.84%
2015-06-26 0 0.305 0.300 0.305 0.295 0.310 4,728,000 1,422,240 0.3008 2.237 2.200 2.237 2.163 2.273 644,756 2.2059 -1.61%
2015-06-25 0 0.310 0.310 0.315 0.305 0.320 4,064,000 1,253,410 0.3084 2.273 2.273 2.310 2.237 2.347 554,207 2.2616 -1.59%
2015-06-24 0 0.315 0.310 0.315 0.305 0.330 4,118,000 1,298,240 0.3153 2.310 2.273 2.310 2.237 2.420 561,571 2.3118 3.28%
2015-06-23 0 0.305 0.300 0.305 0.295 0.310 2,530,000 767,820 0.3035 2.237 2.200 2.237 2.163 2.273 345,015 2.2255 0.00%
2015-06-22 0 0.305 0.300 0.305 0.285 0.310 2,514,000 748,910 0.2979 2.237 2.200 2.237 2.090 2.273 342,833 2.1845 -1.61%
2015-06-19 0 0.310 0.305 0.310 0.300 0.330 4,804,000 1,499,890 0.3122 2.273 2.237 2.273 2.200 2.420 655,120 2.2895 -3.12%
2015-06-18 0 0.320 0.315 0.320 0.315 0.330 2,354,000 749,110 0.3182 2.347 2.310 2.347 2.310 2.420 321,014 2.3336 0.00%
2015-06-17 0 0.320 0.315 0.320 0.310 0.335 9,412,000 3,032,340 0.3222 2.347 2.310 2.347 2.273 2.457 1,283,512 2.3625 3.23%
2015-06-16 0 0.310 0.310 0.320 0.305 0.350 22,032,000 7,330,460 0.3327 2.273 2.273 2.347 2.237 2.567 3,004,498 2.4398 1.64%
2015-06-15 0 0.305 0.300 0.305 0.295 0.305 4,972,000 1,492,990 0.3003 2.237 2.200 2.237 2.163 2.237 678,030 2.2020 -1.61%
2015-06-12 0 0.310 0.305 0.310 0.295 0.315 4,592,000 1,401,760 0.3053 2.273 2.237 2.273 2.163 2.310 626,210 2.2385 1.64%
2015-06-11 0 0.305 0.300 0.305 0.295 0.305 4,852,000 1,456,370 0.3002 2.237 2.200 2.237 2.163 2.237 661,666 2.2011 1.67%
2015-06-10 0 0.300 0.295 0.305 0.270 0.320 14,980,000 4,459,250 0.2977 2.200 2.163 2.237 1.980 2.347 2,042,818 2.1829 -3.23%
2015-06-09 0 0.310 0.305 0.310 0.295 0.340 10,378,000 3,178,850 0.3063 2.273 2.237 2.273 2.163 2.493 1,415,245 2.2461 -6.06%
2015-06-08 0 0.330 0.325 0.330 0.280 0.350 18,190,000 5,939,100 0.3265 2.420 2.383 2.420 2.053 2.567 2,480,565 2.3943 -2.94%
2015-06-05 0 0.340 0.330 0.340 0.335 0.355 12,434,000 4,221,950 0.3395 2.493 2.420 2.493 2.457 2.603 1,695,621 2.4899 -4.23%
2015-06-04 0 0.355 0.355 0.360 0.330 0.375 28,920,000 10,053,710 0.3476 2.603 2.603 2.640 2.420 2.750 3,943,812 2.5492 -5.33%
2015-06-03 0 0.375 0.375 0.380 0.335 0.420 144,843,000 56,399,600 0.3894 2.750 2.750 2.787 2.457 3.080 19,752,200 2.8554 10.29%
2015-06-02 0 0.340 0.335 0.340 0.320 0.365 25,309,000 8,605,860 0.3400 2.493 2.457 2.493 2.347 2.677 3,451,381 2.4935 1.49%
2015-06-01 0 0.335 0.330 0.335 0.295 0.345 47,086,227 15,660,210 0.3326 2.457 2.420 2.457 2.163 2.530 6,421,136 2.4389 11.67%
2015-05-29 0 0.300 0.295 0.300 0.290 0.305 6,872,000 2,037,260 0.2965 2.200 2.163 2.200 2.127 2.237 937,133 2.1739 -1.64%
2015-05-28 0 0.305 0.300 0.305 0.300 0.325 15,735,000 4,880,885 0.3102 2.237 2.200 2.237 2.200 2.383 2,145,778 2.2746 0.00%
2015-05-27 0 0.305 0.300 0.310 0.290 0.320 12,892,000 3,891,990 0.3019 2.237 2.200 2.273 2.127 2.347 1,758,078 2.2138 -3.17%
2015-05-26 0 0.315 0.310 0.315 0.280 0.340 44,142,841 13,816,453 0.3130 2.310 2.273 2.310 2.053 2.493 6,019,747 2.2952 10.53%
2015-05-22 0 0.285 0.285 0.290 0.280 0.310 21,671,064 6,256,707 0.2887 2.090 2.090 2.127 2.053 2.273 2,955,277 2.1171 -5.00%
2015-05-21 0 0.300 0.295 0.300 0.280 0.335 69,309,145 20,635,482 0.2977 2.200 2.163 2.200 2.053 2.457 9,451,669 2.1833 -9.09%
2015-05-20 0 0.330 0.325 0.330 0.240 0.365 231,585,574 73,908,525 0.3191 2.420 2.383 2.420 1.760 2.677 31,581,261 2.3403 40.43%
2015-05-19 0 0.235 0.228 0.238 0.222 0.245 3,072,000 715,508 0.2329 1.723 1.672 1.745 1.628 1.797 418,928 1.7080 -1.67%
2015-05-18 0 0.239 0.235 0.239 0.220 0.239 3,736,000 843,918 0.2259 1.753 1.723 1.753 1.613 1.753 509,477 1.6564 7.66%
2015-05-15 0 0.222 0.220 0.225 0.215 0.234 1,606,000 355,826 0.2216 1.628 1.613 1.650 1.577 1.716 219,010 1.6247 -0.45%
2015-05-14 0 0.223 0.216 0.223 0.213 0.224 4,534,000 989,870 0.2183 1.635 1.584 1.635 1.562 1.643 618,300 1.6010 1.36%
2015-05-13 0 0.220 0.220 0.222 0.213 0.223 2,556,000 555,026 0.2171 1.613 1.613 1.628 1.562 1.635 348,561 1.5923 -0.90%
2015-05-12 0 0.222 0.219 0.222 0.215 0.233 2,718,000 609,076 0.2241 1.628 1.606 1.628 1.577 1.709 370,653 1.6433 -4.72%
2015-05-11 0 0.233 0.226 0.233 0.223 0.233 930,000 212,468 0.2285 1.709 1.657 1.709 1.635 1.709 126,824 1.6753 1.30%
2015-05-08 0 0.230 0.228 0.230 0.225 0.234 3,880,000 892,598 0.2301 1.687 1.672 1.687 1.650 1.716 529,115 1.6870 2.68%
2015-05-07 0 0.224 0.224 0.227 0.224 0.235 6,100,000 1,398,000 0.2292 1.643 1.643 1.665 1.643 1.723 831,855 1.6806 -6.28%
2015-05-06 0 0.239 0.233 0.239 0.234 0.245 3,186,000 757,254 0.2377 1.753 1.709 1.753 1.716 1.797 434,474 1.7429 -0.42%
2015-05-05 0 0.240 0.240 0.241 0.235 0.255 6,588,000 1,601,178 0.2430 1.760 1.760 1.767 1.723 1.870 898,404 1.7822 -5.88%
2015-05-04 0 0.255 0.250 0.255 0.234 0.260 15,753,000 3,958,254 0.2513 1.870 1.833 1.870 1.716 1.907 2,148,232 1.8426 4.51%
2015-04-30 0 0.244 0.238 0.243 0.238 0.255 17,524,150 4,337,608 0.2475 1.789 1.745 1.782 1.745 1.870 2,389,764 1.8151 -2.01%
2015-04-29 0 0.249 0.247 0.249 0.231 0.249 8,158,000 1,962,930 0.2406 1.826 1.811 1.826 1.694 1.826 1,112,504 1.7644 7.79%
2015-04-28 0 0.231 0.230 0.231 0.227 0.247 3,934,000 914,782 0.2325 1.694 1.687 1.694 1.665 1.811 536,478 1.7052 -4.94%
2015-04-27 0 0.243 0.239 0.243 0.235 0.250 15,847,000 3,845,811 0.2427 1.782 1.753 1.782 1.723 1.833 2,161,051 1.7796 8.00%
2015-04-24 0 0.225 0.225 0.229 0.215 0.237 4,536,212 1,012,355 0.2232 1.650 1.650 1.679 1.577 1.738 618,602 1.6365 -1.32%
2015-04-23 0 0.228 0.224 0.228 0.205 0.240 10,760,000 2,373,970 0.2206 1.672 1.643 1.672 1.503 1.760 1,467,338 1.6179 8.57%
2015-04-22 0 0.210 0.210 0.216 0.210 0.225 6,719,938 1,472,754 0.2192 1.540 1.540 1.584 1.540 1.650 916,396 1.6071 -0.94%
2015-04-21 0 0.212 0.210 0.212 0.197 0.219 5,659,292 1,167,277 0.2063 1.555 1.540 1.555 1.445 1.606 771,756 1.5125 9.84%
2015-04-20 0 0.193 0.190 0.193 0.188 0.198 2,078,000 400,546 0.1928 1.415 1.393 1.415 1.379 1.452 283,376 1.4135 -4.46%
2015-04-17 0 0.202 0.195 0.202 0.191 0.214 2,728,000 559,940 0.2053 1.481 1.430 1.481 1.401 1.569 372,017 1.5051 -3.81%
2015-04-16 0 0.210 0.205 0.210 0.198 0.214 2,974,000 609,804 0.2050 1.540 1.503 1.540 1.452 1.569 405,564 1.5036 5.00%
2015-04-15 0 0.200 0.200 0.204 0.190 0.209 7,190,000 1,414,130 0.1967 1.467 1.467 1.496 1.393 1.533 980,498 1.4423 4.71%
2015-04-14 0 0.191 0.190 0.198 0.190 0.217 13,002,265 2,615,115 0.2011 1.401 1.393 1.452 1.393 1.591 1,773,115 1.4749 -0.52%
2015-04-13 0 0.192 0.192 0.195 0.182 0.195 11,499,000 2,186,387 0.1901 1.408 1.408 1.430 1.335 1.430 1,568,115 1.3943 5.49%
2015-04-10 0 0.182 0.182 0.185 0.168 0.185 9,238,000 1,646,932 0.1783 1.335 1.335 1.357 1.232 1.357 1,259,784 1.3073 8.33%
2015-04-09 0 0.168 0.164 0.170 0.165 0.171 6,206,000 1,043,376 0.1681 1.232 1.203 1.247 1.210 1.254 846,311 1.2329 3.07%
2015-04-08 0 0.163 0.161 0.165 0.158 0.170 8,590,000 1,400,784 0.1631 1.195 1.181 1.210 1.159 1.247 1,171,416 1.1958 3.16%
2015-04-02 0 0.158 0.158 0.163 0.157 0.163 1,694,000 275,266 0.1625 1.159 1.159 1.195 1.151 1.195 231,010 1.1916 -4.24%
2015-04-01 0 0.165 0.157 0.165 0.155 0.166 516,000 83,310 0.1615 1.210 1.151 1.210 1.137 1.217 70,367 1.1839 3.13%
2015-03-31 0 0.160 0.159 0.160 0.160 0.160 310,000 49,600 0.1600 1.173 1.166 1.173 1.173 1.173 42,275 1.1733 -3.03%
2015-03-30 0 0.165 0.160 0.167 0.154 0.170 1,094,000 176,248 0.1611 1.210 1.173 1.225 1.129 1.247 149,188 1.1814 0.00%
2015-03-27 0 0.165 0.161 0.166 0.162 0.168 4,938,000 821,100 0.1663 1.210 1.181 1.217 1.188 1.232 673,394 1.2193 3.77%
2015-03-26 0 0.159 0.156 0.160 0.153 0.159 2,248,000 347,818 0.1547 1.166 1.144 1.173 1.122 1.166 306,559 1.1346 2.58%
2015-03-25 0 0.155 0.153 0.156 0.155 0.156 522,000 81,032 0.1552 1.137 1.122 1.144 1.137 1.144 71,185 1.1383 1.31%
2015-03-24 0 0.153 0.153 0.155 0.150 0.155 2,636,000 402,844 0.1528 1.122 1.122 1.137 1.100 1.137 359,471 1.1207 0.00%
2015-03-23 0 0.153 0.153 0.155 0.152 0.157 1,392,000 213,950 0.1537 1.122 1.122 1.137 1.115 1.151 189,827 1.1271 -2.55%
2015-03-20 0 0.157 0.152 0.158 0.151 0.157 924,000 141,460 0.1531 1.151 1.115 1.159 1.107 1.151 126,006 1.1226 0.00%
2015-03-19 0 0.157 0.153 0.159 0.154 0.160 1,458,000 229,266 0.1572 1.151 1.122 1.166 1.129 1.173 198,827 1.1531 -1.87%
2015-03-18 0 0.160 0.158 0.160 0.156 0.161 3,204,000 508,472 0.1587 1.173 1.159 1.173 1.144 1.181 436,929 1.1637 0.63%
2015-03-17 0 0.159 0.158 0.162 0.151 0.159 2,042,000 311,872 0.1527 1.166 1.159 1.188 1.107 1.166 278,467 1.1200 3.25%
2015-03-16 0 0.154 0.153 0.154 0.145 0.155 1,852,000 276,316 0.1492 1.129 1.122 1.129 1.063 1.137 252,557 1.0941 -0.65%
2015-03-13 0 0.155 0.155 0.158 0.155 0.165 1,384,000 217,852 0.1574 1.137 1.137 1.159 1.137 1.210 188,736 1.1543 -3.73%
2015-03-12 0 0.161 0.157 0.162 0.155 0.163 2,478,000 390,208 0.1575 1.181 1.151 1.188 1.137 1.195 337,924 1.1547 -1.23%
2015-03-11 0 0.163 0.163 0.164 0.153 0.180 19,488,000 3,248,982 0.1667 1.195 1.195 1.203 1.122 1.320 2,657,573 1.2225 10.88%
2015-03-10 0 0.147 0.146 0.147 0.146 0.149 2,406,000 354,190 0.1472 1.078 1.071 1.078 1.071 1.093 328,106 1.0795 0.68%
2015-03-09 0 0.146 0.146 0.150 0.144 0.148 2,096,000 306,434 0.1462 1.071 1.071 1.100 1.056 1.085 285,831 1.0721 -0.68%
2015-03-06 0 0.147 0.147 0.150 0.146 0.154 3,176,000 473,128 0.1490 1.078 1.078 1.100 1.071 1.129 433,110 1.0924 -3.29%
2015-03-05 0 0.152 0.148 0.150 0.149 0.156 2,980,000 453,080 0.1520 1.115 1.085 1.100 1.093 1.144 406,382 1.1149 -3.18%
2015-03-04 0 0.157 0.154 0.158 0.153 0.157 1,220,000 189,340 0.1552 1.151 1.129 1.159 1.122 1.151 166,371 1.1381 0.64%
2015-03-03 0 0.156 0.154 0.157 0.150 0.157 3,216,000 498,824 0.1551 1.144 1.129 1.151 1.100 1.151 438,565 1.1374 0.65%
2015-03-02 0 0.155 0.153 0.155 0.152 0.156 410,000 63,200 0.1541 1.137 1.122 1.137 1.115 1.144 55,912 1.1304 0.00%
2015-02-27 0 0.155 0.154 0.157 0.155 0.159 682,000 107,122 0.1571 1.137 1.129 1.151 1.137 1.166 93,004 1.1518 -1.27%
2015-02-26 0 0.157 0.156 0.158 0.155 0.157 1,000,000 155,900 0.1559 1.151 1.144 1.159 1.137 1.151 136,370 1.1432 0.64%
2015-02-25 0 0.156 0.156 0.158 0.155 0.160 1,152,000 181,106 0.1572 1.144 1.144 1.159 1.137 1.173 157,098 1.1528 -1.89%
2015-02-24 0 0.159 0.159 0.162 0.156 0.160 2,476,000 392,202 0.1584 1.166 1.166 1.188 1.144 1.173 337,651 1.1616 1.27%
2015-02-23 0 0.157 0.157 0.159 0.156 0.160 1,763,000 278,396 0.1579 1.151 1.151 1.166 1.144 1.173 240,420 1.1580 0.00%
2015-02-18 0 0.157 0.157 0.160 0.157 0.157 270,000 42,390 0.1570 1.151 1.151 1.173 1.151 1.151 36,820 1.1513 -1.87%
2015-02-17 0 0.160 0.157 0.162 0.157 0.161 1,274,000 201,686 0.1583 1.173 1.151 1.188 1.151 1.181 173,735 1.1609 1.91%
2015-02-16 0 0.157 0.157 0.160 0.154 0.159 740,000 116,198 0.1570 1.151 1.151 1.173 1.129 1.166 100,914 1.1515 -1.26%
2015-02-13 0 0.159 0.158 0.163 0.155 0.165 4,050,000 645,952 0.1595 1.166 1.159 1.195 1.137 1.210 552,297 1.1696 -0.63%
2015-02-12 0 0.160 0.157 0.160 0.160 0.164 1,144,000 185,608 0.1622 1.173 1.151 1.173 1.173 1.203 156,007 1.1897 -1.84%
2015-02-11 0 0.163 0.159 0.163 0.154 0.165 3,000,000 488,498 0.1628 1.195 1.166 1.195 1.129 1.210 409,109 1.1941 -0.61%
2015-02-10 0 0.164 0.160 0.165 0.159 0.164 596,000 95,414 0.1601 1.203 1.173 1.210 1.166 1.203 81,276 1.1739 -2.96%
2015-02-09 0 0.169 0.160 0.169 0.159 0.169 2,694,000 435,204 0.1615 1.239 1.173 1.239 1.166 1.239 367,380 1.1846 3.68%
2015-02-06 0 0.163 0.160 0.166 0.160 0.165 2,012,000 326,244 0.1621 1.195 1.173 1.217 1.173 1.210 274,376 1.1890 0.00%
2015-02-05 0 0.163 0.157 0.163 0.159 0.164 2,136,000 345,232 0.1616 1.195 1.151 1.195 1.166 1.203 291,286 1.1852 -0.61%
2015-02-04 0 0.164 0.159 0.165 0.158 0.168 4,030,000 653,632 0.1622 1.203 1.166 1.210 1.159 1.232 549,570 1.1894 -2.38%
2015-02-03 0 0.168 0.159 0.168 0.160 0.170 128,000 20,524 0.1603 1.232 1.166 1.232 1.173 1.247 17,455 1.1758 4.35%
2015-02-02 0 0.161 0.159 0.161 0.158 0.162 418,000 67,094 0.1605 1.181 1.166 1.181 1.159 1.188 57,003 1.1770 -2.42%
2015-01-30 0 0.165 0.160 0.165 0.162 0.167 550,000 90,608 0.1647 1.210 1.173 1.210 1.188 1.225 75,003 1.2081 -1.20%
2015-01-29 0 0.167 0.156 0.167 0.163 0.167 20,000 3,300 0.1650 1.225 1.144 1.225 1.195 1.225 2,727 1.2099 -0.60%
2015-01-28 0 0.168 0.161 0.169 0.159 0.168 448,000 72,360 0.1615 1.232 1.181 1.239 1.166 1.232 61,094 1.1844 1.20%
2015-01-27 0 0.166 0.161 0.166 0.162 0.168 148,000 24,164 0.1633 1.217 1.181 1.217 1.188 1.232 20,183 1.1973 -1.19%
2015-01-26 0 0.168 0.162 0.171 0.167 0.168 338,000 56,736 0.1679 1.232 1.188 1.254 1.225 1.232 46,093 1.2309 -0.59%
2015-01-23 0 0.169 0.163 0.170 0.164 0.169 120,000 19,840 0.1653 1.239 1.195 1.247 1.203 1.239 16,364 1.2124 -1.74%
2015-01-22 0 0.172 0.163 0.172 0.168 0.172 150,000 25,340 0.1689 1.261 1.195 1.261 1.232 1.261 20,455 1.2388 1.18%
2015-01-21 0 0.170 0.163 0.170 0.163 0.170 422,000 70,450 0.1669 1.247 1.195 1.247 1.195 1.247 57,548 1.2242 0.59%
2015-01-20 0 0.169 0.164 0.170 0.165 0.169 730,000 122,016 0.1671 1.239 1.203 1.247 1.210 1.239 99,550 1.2257 1.81%
2015-01-19 0 0.166 0.158 0.168 0.159 0.166 624,000 99,804 0.1599 1.217 1.159 1.232 1.166 1.217 85,095 1.1729 -2.92%
2015-01-16 0 0.171 0.162 0.175 - - 0 0 - 1.254 1.188 1.283 - - 0 - 0.00%
2015-01-15 0 0.171 0.161 0.171 0.159 0.173 224,000 38,104 0.1701 1.254 1.181 1.254 1.166 1.269 30,547 1.2474 0.59%
2015-01-14 0 0.170 0.164 0.170 0.170 0.170 250,000 42,500 0.1700 1.247 1.203 1.247 1.247 1.247 34,092 1.2466 -3.41%
2015-01-13 0 0.176 0.163 0.176 0.165 0.176 120,000 20,020 0.1668 1.291 1.195 1.291 1.210 1.291 16,364 1.2234 6.02%
2015-01-12 0 0.166 0.161 0.166 0.161 0.166 144,000 23,364 0.1623 1.217 1.181 1.217 1.181 1.217 19,637 1.1898 -2.35%
2015-01-09 0 0.170 0.162 0.172 0.169 0.170 1,412,000 239,918 0.1699 1.247 1.188 1.261 1.239 1.247 192,554 1.2460 0.59%
2015-01-08 0 0.169 0.162 0.173 0.168 0.169 182,000 30,676 0.1685 1.239 1.188 1.269 1.232 1.239 24,819 1.2360 0.00%
2015-01-07 0 0.169 0.165 0.170 0.169 0.169 114,000 19,266 0.1690 1.239 1.210 1.247 1.239 1.239 15,546 1.2393 0.00%
2015-01-06 0 0.169 0.163 0.169 0.159 0.170 454,000 74,722 0.1646 1.239 1.195 1.239 1.166 1.247 61,912 1.2069 0.00%
2015-01-05 0 0.169 0.160 0.169 0.157 0.170 490,000 78,046 0.1593 1.239 1.173 1.239 1.151 1.247 66,821 1.1680 -2.31%
2015-01-02 0 0.173 0.170 0.173 0.173 0.174 420,000 72,948 0.1737 1.269 1.247 1.269 1.269 1.276 57,275 1.2736 1.76%
2014-12-31 0 0.170 0.160 0.170 0.160 0.170 192,000 31,398 0.1635 1.247 1.173 1.247 1.173 1.247 26,183 1.1992 0.59%
2014-12-30 0 0.169 0.160 0.169 0.159 0.180 5,312,000 878,572 0.1654 1.239 1.173 1.239 1.166 1.320 724,396 1.2128 8.33%
2014-12-29 0 0.156 0.153 0.159 0.152 0.160 1,140,000 175,426 0.1539 1.144 1.122 1.166 1.115 1.173 155,461 1.1284 -3.70%
2014-12-24 0 0.162 0.154 0.162 0.153 0.163 520,000 80,164 0.1542 1.188 1.129 1.188 1.122 1.195 70,912 1.1305 0.00%
2014-12-23 0 0.162 0.162 0.164 0.152 0.169 2,601,000 416,470 0.1601 1.188 1.188 1.203 1.115 1.239 354,698 1.1742 -6.36%
2014-12-22 0 0.173 0.166 0.175 0.166 0.173 150,000 25,130 0.1675 1.269 1.217 1.283 1.217 1.269 20,455 1.2285 6.13%
2014-12-19 0 0.163 0.160 0.164 0.161 0.168 4,324,000 708,778 0.1639 1.195 1.173 1.203 1.181 1.232 589,663 1.2020 -1.21%
2014-12-18 0 0.165 0.165 0.166 0.163 0.169 2,948,000 488,352 0.1657 1.210 1.210 1.217 1.195 1.239 402,018 1.2148 -1.79%
2014-12-17 0 0.168 0.163 0.168 0.165 0.173 2,331,209 390,883 0.1677 1.232 1.195 1.232 1.210 1.269 317,906 1.2296 -1.75%
2014-12-16 0 0.171 0.168 0.172 0.168 0.172 492,000 83,538 0.1698 1.254 1.232 1.261 1.232 1.261 67,094 1.2451 -2.84%
2014-12-15 0 0.176 0.168 0.176 0.167 0.176 280,000 47,418 0.1694 1.291 1.232 1.291 1.225 1.291 38,184 1.2418 -1.12%
2014-12-12 0 0.178 0.165 0.179 0.172 0.178 620,000 106,760 0.1722 1.305 1.210 1.313 1.261 1.305 84,549 1.2627 2.30%
2014-12-11 0 0.174 0.162 0.175 0.154 0.174 200,000 31,514 0.1576 1.276 1.188 1.283 1.129 1.276 27,274 1.1555 4.82%
2014-12-10 0 0.166 0.165 0.173 0.166 0.175 784,000 134,756 0.1719 1.217 1.210 1.269 1.217 1.283 106,914 1.2604 -4.05%
2014-12-09 0 0.173 0.163 0.174 0.163 0.173 390,000 64,110 0.1644 1.269 1.195 1.276 1.195 1.269 53,184 1.2054 -0.57%
2014-12-08 0 0.174 0.168 0.174 0.168 0.175 2,446,000 421,952 0.1725 1.276 1.232 1.276 1.232 1.283 333,560 1.2650 -2.25%
2014-12-05 0 0.178 0.177 0.178 0.172 0.187 4,295,000 762,198 0.1775 1.305 1.298 1.305 1.261 1.371 585,708 1.3013 -0.56%
2014-12-04 0 0.179 0.178 0.182 0.175 0.184 3,512,000 627,726 0.1787 1.313 1.305 1.335 1.283 1.349 478,930 1.3107 -4.28%
2014-12-03 0 0.187 0.180 0.186 0.181 0.190 4,134,000 765,462 0.1852 1.371 1.320 1.364 1.327 1.393 563,752 1.3578 -1.06%
2014-12-02 0 0.189 0.187 0.189 0.180 0.200 5,260,000 971,410 0.1847 1.386 1.371 1.386 1.320 1.467 717,305 1.3543 -2.07%
2014-12-01 0 0.193 0.186 0.193 0.185 0.195 2,310,000 438,018 0.1896 1.415 1.364 1.415 1.357 1.430 315,014 1.3905 -2.53%
2014-11-28 0 0.198 0.197 0.199 0.193 0.205 2,490,000 486,912 0.1955 1.452 1.445 1.459 1.415 1.503 339,561 1.4339 -0.50%
2014-11-27 0 0.199 0.199 0.202 0.192 0.225 28,869,646 5,946,493 0.2060 1.459 1.459 1.481 1.408 1.650 3,936,946 1.5104 4.19%
2014-11-26 0 0.191 0.190 0.194 0.180 0.195 1,630,000 305,490 0.1874 1.401 1.393 1.423 1.320 1.430 222,283 1.3743 3.24%
2014-11-25 0 0.185 0.184 0.185 - - 0 0 - 1.357 1.349 1.357 - - 0 - -0.54%
2014-11-24 0 0.186 0.186 0.187 0.183 0.190 1,606,000 299,664 0.1866 1.364 1.364 1.371 1.342 1.393 219,010 1.3683 -1.06%
2014-11-21 0 0.188 0.185 0.188 0.172 0.193 5,400,000 990,498 0.1834 1.379 1.357 1.379 1.261 1.415 736,397 1.3451 6.21%
2014-11-20 0 0.177 0.176 0.177 0.174 0.183 1,136,000 202,410 0.1782 1.298 1.291 1.298 1.276 1.342 154,916 1.3066 -2.21%
2014-11-19 0 0.181 0.180 0.181 0.172 0.193 7,942,000 1,420,974 0.1789 1.327 1.320 1.327 1.261 1.415 1,083,048 1.3120 -4.74%
2014-11-18 0 0.190 0.189 0.192 0.158 0.194 18,210,000 3,308,310 0.1817 1.393 1.386 1.408 1.159 1.423 2,483,293 1.3322 12.43%
2014-11-17 0 0.169 0.168 0.169 0.168 0.173 2,442,000 414,872 0.1699 1.239 1.232 1.239 1.232 1.269 333,015 1.2458 -2.87%
2014-11-14 0 0.174 0.174 0.176 0.163 0.203 55,900,027 10,350,372 0.1852 1.276 1.276 1.291 1.195 1.489 7,623,071 1.3578 6.75%
2014-11-13 0 0.163 0.161 0.163 0.151 0.164 7,900,000 1,252,196 0.1585 1.195 1.181 1.195 1.107 1.203 1,077,321 1.1623 4.49%
2014-11-12 0 0.156 0.148 0.156 0.146 0.156 7,176,000 1,092,030 0.1522 1.144 1.085 1.144 1.071 1.144 978,589 1.1159 6.85%
2014-11-11 0 0.146 0.145 0.146 0.144 0.154 3,572,000 527,416 0.1477 1.071 1.063 1.071 1.056 1.129 487,113 1.0827 -3.95%
2014-11-10 0 0.152 0.151 0.154 0.147 0.156 8,424,000 1,269,102 0.1507 1.115 1.107 1.129 1.078 1.144 1,148,779 1.1047 4.83%
2014-11-07 0 0.145 0.145 0.148 0.145 0.148 1,250,000 183,920 0.1471 1.063 1.063 1.085 1.063 1.085 170,462 1.0789 -2.03%
2014-11-06 0 0.148 0.144 0.148 0.140 0.148 2,688,000 390,656 0.1453 1.085 1.056 1.085 1.027 1.085 366,562 1.0657 2.07%
2014-11-05 0 0.145 0.143 0.145 0.131 0.155 9,850,000 1,457,498 0.1480 1.063 1.049 1.063 0.961 1.137 1,343,242 1.0851 9.02%
2014-11-04 0 0.133 0.133 0.135 0.130 0.148 2,310,000 310,366 0.1344 0.975 0.975 0.990 0.953 1.085 315,014 0.9852 -2.21%
2014-11-03 0 0.136 0.131 0.136 0.136 0.136 200,000 27,200 0.1360 0.997 0.961 0.997 0.997 0.997 27,274 0.9973 -0.73%
2014-10-31 0 0.137 0.132 0.137 0.132 0.137 778,000 103,206 0.1327 1.005 0.968 1.005 0.968 1.005 106,096 0.9728 1.48%
2014-10-30 0 0.135 0.128 0.135 0.131 0.135 30,000 3,970 0.1323 0.990 0.939 0.990 0.961 0.990 4,091 0.9704 2.27%
2014-10-29 0 0.132 0.128 0.132 0.127 0.133 1,710,000 220,280 0.1288 0.968 0.939 0.968 0.931 0.975 233,192 0.9446 2.33%
2014-10-28 0 0.129 0.132 0.135 0.129 0.132 1,926,000 252,466 0.1311 0.946 0.968 0.990 0.946 0.968 262,648 0.9612 1.57%
2014-10-27 0 0.127 0.127 0.133 0.127 0.134 2,050,000 265,068 0.1293 0.931 0.931 0.975 0.931 0.983 279,558 0.9482 -5.22%
2014-10-24 0 0.134 0.134 0.137 0.132 0.134 680,000 90,294 0.1328 0.983 0.983 1.005 0.968 0.983 92,731 0.9737 -0.74%
2014-10-23 0 0.135 0.135 0.136 0.135 0.138 1,238,000 169,534 0.1369 0.990 0.990 0.997 0.990 1.012 168,826 1.0042 -1.46%
2014-10-22 0 0.137 0.135 0.137 0.133 0.140 530,000 71,930 0.1357 1.005 0.990 1.005 0.975 1.027 72,276 0.9952 0.00%
2014-10-21 0 0.137 0.133 0.137 0.132 0.138 1,849,000 248,597 0.1344 1.005 0.975 1.005 0.968 1.012 252,148 0.9859 -0.72%
2014-10-20 0 0.138 0.135 0.139 0.138 0.140 348,000 48,324 0.1389 1.012 0.990 1.019 1.012 1.027 47,457 1.0183 1.47%
2014-10-17 0 0.136 0.134 0.136 0.134 0.158 1,422,000 195,932 0.1378 0.997 0.983 0.997 0.983 1.159 193,918 1.0104 3.03%
2014-10-16 0 0.132 0.132 0.135 0.132 0.139 1,704,000 226,654 0.1330 0.968 0.968 0.990 0.968 1.019 232,374 0.9754 -2.22%
2014-10-15 0 0.135 0.130 0.135 0.124 0.135 670,000 85,110 0.1270 0.990 0.953 0.990 0.909 0.990 91,368 0.9315 0.75%
2014-10-14 0 0.134 0.132 0.135 0.134 0.134 394,000 52,796 0.1340 0.983 0.968 0.990 0.983 0.983 53,730 0.9826 1.52%
2014-10-13 0 0.132 0.131 0.136 0.131 0.138 9,196,000 1,236,544 0.1345 0.968 0.961 0.997 0.961 1.012 1,254,056 0.9860 -5.04%
2014-10-10 0 0.139 0.139 0.141 0.139 0.147 7,788,000 1,101,476 0.1414 1.019 1.019 1.034 1.019 1.078 1,062,047 1.0371 -5.44%
2014-10-09 0 0.147 0.143 0.151 0.143 0.147 402,000 57,906 0.1440 1.078 1.049 1.107 1.049 1.078 54,821 1.0563 3.52%
2014-10-08 0 0.142 0.142 0.147 0.134 0.147 5,940,000 840,498 0.1415 1.041 1.041 1.078 0.983 1.078 810,036 1.0376 -3.40%
2014-10-07 0 0.147 0.144 0.147 0.143 0.150 1,428,000 211,096 0.1478 1.078 1.056 1.078 1.049 1.100 194,736 1.0840 -0.68%
2014-10-06 0 0.148 0.146 0.148 0.141 0.154 5,108,000 751,116 0.1470 1.085 1.071 1.085 1.034 1.129 696,577 1.0783 2.07%
2014-10-03 0 0.145 0.144 0.145 0.140 0.147 5,008,000 717,386 0.1432 1.063 1.056 1.063 1.027 1.078 682,940 1.0504 -3.33%
2014-09-30 0 0.150 0.146 0.150 0.146 0.151 754,000 112,562 0.1493 1.100 1.071 1.100 1.071 1.107 102,823 1.0947 -3.23%
2014-09-29 0 0.155 0.150 0.155 0.150 0.165 5,126,000 785,496 0.1532 1.137 1.100 1.137 1.100 1.210 699,031 1.1237 -6.06%
2014-09-26 0 0.165 0.161 0.165 0.160 0.170 2,546,000 415,326 0.1631 1.210 1.181 1.210 1.173 1.247 347,197 1.1962 0.00%
2014-09-25 0 0.165 0.164 0.168 0.165 0.173 3,756,000 638,566 0.1700 1.210 1.203 1.232 1.210 1.269 512,205 1.2467 -3.51%
2014-09-24 0 0.171 0.168 0.171 0.158 0.173 8,134,000 1,358,246 0.1670 1.254 1.232 1.254 1.159 1.269 1,109,231 1.2245 1.79%
2014-09-23 0 0.168 0.165 0.169 0.165 0.170 3,552,000 596,234 0.1679 1.232 1.210 1.239 1.210 1.247 484,385 1.2309 -1.75%
2014-09-22 0 0.171 0.168 0.171 0.166 0.173 516,000 86,958 0.1685 1.254 1.232 1.254 1.217 1.269 70,367 1.2358 -1.16%
2014-09-19 0 0.173 0.168 0.174 0.168 0.175 4,234,000 727,152 0.1717 1.269 1.232 1.276 1.232 1.283 577,389 1.2594 -1.70%
2014-09-18 0 0.176 0.174 0.176 0.170 0.181 5,426,000 940,722 0.1734 1.291 1.276 1.291 1.247 1.327 739,942 1.2713 0.57%
2014-09-17 0 0.175 0.175 0.176 0.163 0.195 23,620,000 4,269,274 0.1807 1.283 1.283 1.291 1.195 1.430 3,221,053 1.3254 6.06%
2014-09-16 0 0.165 0.158 0.168 0.158 0.165 170,000 27,450 0.1615 1.210 1.159 1.232 1.159 1.210 23,183 1.1841 2.48%
2014-09-15 0 0.161 0.161 0.164 0.160 0.167 3,116,000 506,840 0.1627 1.181 1.181 1.203 1.173 1.225 424,928 1.1928 -1.23%
2014-09-12 0 0.163 0.162 0.166 0.161 0.176 7,866,000 1,300,822 0.1654 1.195 1.188 1.217 1.181 1.291 1,072,684 1.2127 -7.39%
2014-09-11 0 0.176 0.175 0.176 0.150 0.188 47,459,168 8,212,278 0.1730 1.291 1.283 1.291 1.100 1.379 6,471,994 1.2689 15.79%
2014-09-10 0 0.152 0.152 0.155 0.148 0.157 3,220,000 487,654 0.1514 1.115 1.115 1.137 1.085 1.151 439,111 1.1105 2.70%
2014-09-08 0 0.148 0.143 0.152 0.142 0.148 1,076,000 153,968 0.1431 1.085 1.049 1.115 1.041 1.085 146,734 1.0493 1.37%
2014-09-05 0 0.146 0.146 0.148 0.142 0.146 580,000 83,898 0.1447 1.071 1.071 1.085 1.041 1.071 79,094 1.0607 -1.35%
2014-09-04 0 0.148 0.145 0.148 0.149 0.150 76,000 11,328 0.1491 1.085 1.063 1.085 1.093 1.100 10,364 1.0930 -0.67%
2014-09-03 0 0.149 0.145 0.150 0.144 0.152 630,000 92,758 0.1472 1.093 1.063 1.100 1.056 1.115 85,913 1.0797 1.36%
2014-09-02 0 0.147 0.143 0.147 0.141 0.152 902,000 128,982 0.1430 1.078 1.049 1.078 1.034 1.115 123,005 1.0486 -3.92%
2014-09-01 0 0.153 0.143 0.153 0.153 0.153 240,000 36,720 0.1530 1.122 1.049 1.122 1.122 1.122 32,729 1.1219 0.00%
2014-08-29 0 0.153 0.150 0.153 0.152 0.155 200,000 30,734 0.1537 1.122 1.100 1.122 1.115 1.137 27,274 1.1269 3.38%
2014-08-28 0 0.148 0.148 0.153 0.148 0.152 2,158,000 324,148 0.1502 1.085 1.085 1.122 1.085 1.115 294,286 1.1015 -4.52%
2014-08-27 0 0.155 0.146 0.155 0.150 0.155 366,000 55,502 0.1516 1.137 1.071 1.137 1.100 1.137 49,911 1.1120 -1.27%
2014-08-26 0 0.157 0.152 0.157 0.150 0.158 2,264,000 347,892 0.1537 1.151 1.115 1.151 1.100 1.159 308,741 1.1268 4.67%
2014-08-25 0 0.150 0.148 0.153 0.145 0.157 1,832,000 275,174 0.1502 1.100 1.085 1.122 1.063 1.151 249,829 1.1014 -2.60%
2014-08-22 0 0.154 0.151 0.159 0.154 0.162 3,072,000 484,632 0.1578 1.129 1.107 1.166 1.129 1.188 418,928 1.1568 -1.91%
2014-08-21 0 0.157 0.151 0.158 0.151 0.157 868,000 132,180 0.1523 1.151 1.107 1.159 1.107 1.151 118,369 1.1167 -0.63%
2014-08-20 0 0.158 0.154 0.160 0.158 0.158 814,000 128,612 0.1580 1.159 1.129 1.173 1.159 1.159 111,005 1.1586 0.00%
2014-08-19 0 0.158 0.154 0.158 0.154 0.158 406,000 63,898 0.1574 1.159 1.129 1.159 1.129 1.159 55,366 1.1541 1.94%
2014-08-18 0 0.155 0.155 0.159 0.155 0.163 932,000 147,238 0.1580 1.137 1.137 1.166 1.137 1.195 127,097 1.1585 -1.90%
2014-08-15 0 0.158 0.158 0.160 0.155 0.164 1,602,000 251,990 0.1573 1.159 1.159 1.173 1.137 1.203 218,464 1.1535 -1.25%
2014-08-14 0 0.160 0.157 0.160 0.156 0.160 3,266,000 516,760 0.1582 1.173 1.151 1.173 1.144 1.173 445,384 1.1603 5.96%
2014-08-13 0 0.151 0.148 0.151 0.146 0.154 2,166,000 323,886 0.1495 1.107 1.085 1.107 1.071 1.129 295,377 1.0965 2.03%
2014-08-12 0 0.148 0.148 0.154 0.148 0.155 3,294,000 499,816 0.1517 1.085 1.085 1.129 1.085 1.137 449,202 1.1127 -1.33%
2014-08-11 0 0.150 0.146 0.150 0.146 0.152 1,494,000 222,186 0.1487 1.100 1.071 1.100 1.071 1.115 203,736 1.0906 -1.96%
2014-08-08 0 0.153 0.151 0.153 0.151 0.156 1,156,000 175,914 0.1522 1.122 1.107 1.122 1.107 1.144 157,643 1.1159 -0.65%
2014-08-07 0 0.154 0.153 0.155 0.150 0.160 2,146,000 334,220 0.1557 1.129 1.122 1.137 1.100 1.173 292,649 1.1420 -2.53%
2014-08-06 0 0.158 0.154 0.158 0.154 0.165 5,886,000 930,678 0.1581 1.159 1.129 1.159 1.129 1.210 802,672 1.1595 -4.24%
2014-08-05 0 0.165 0.165 0.167 0.159 0.165 1,528,000 248,720 0.1628 1.210 1.210 1.225 1.166 1.210 208,373 1.1936 1.23%
2014-08-04 0 0.163 0.162 0.164 0.163 0.180 17,036,000 2,872,028 0.1686 1.195 1.188 1.203 1.195 1.320 2,323,195 1.2362 0.00%
2014-08-01 0 0.163 0.156 0.163 0.155 0.163 580,000 91,650 0.1580 1.195 1.144 1.195 1.137 1.195 79,094 1.1587 -1.21%
2014-07-31 0 0.165 0.161 0.165 0.158 0.165 2,146,000 343,552 0.1601 1.210 1.181 1.210 1.159 1.210 292,649 1.1739 1.23%
2014-07-30 0 0.163 0.163 0.165 0.158 0.175 8,330,000 1,368,646 0.1643 1.195 1.195 1.210 1.159 1.283 1,135,960 1.2048 -3.55%
2014-07-29 0 0.169 0.167 0.169 0.157 0.170 5,380,000 880,702 0.1637 1.239 1.225 1.239 1.151 1.247 733,669 1.2004 4.32%
2014-07-28 0 0.162 0.160 0.162 0.155 0.163 6,376,000 1,023,860 0.1606 1.188 1.173 1.188 1.137 1.195 869,493 1.1775 0.00%
2014-07-25 0 0.162 0.161 0.162 0.153 0.165 9,039,000 1,434,653 0.1587 1.188 1.181 1.188 1.122 1.210 1,232,646 1.1639 1.89%
2014-07-24 0 0.159 0.155 0.160 0.150 0.172 8,596,000 1,370,846 0.1595 1.166 1.137 1.173 1.100 1.261 1,172,234 1.1694 -1.24%
2014-07-23 0 0.161 0.156 0.161 0.155 0.173 21,984,000 3,595,166 0.1635 1.181 1.144 1.181 1.137 1.269 2,997,952 1.1992 -4.17%
2014-07-22 0 0.168 0.169 0.170 0.132 0.188 105,830,907 18,333,803 0.1732 1.232 1.239 1.247 0.968 1.379 14,432,132 1.2703 26.32%
2014-07-21 0 0.133 0.125 0.133 0.130 0.133 342,000 44,526 0.1302 0.975 0.917 0.975 0.953 0.975 46,638 0.9547 4.72%
2014-07-18 0 0.127 0.123 0.128 0.122 0.129 834,000 103,330 0.1239 0.931 0.902 0.939 0.895 0.946 113,732 0.9085 -2.31%
2014-07-17 0 0.130 0.125 0.130 - - 0 0 - 0.953 0.917 0.953 - - 0 - 0.00%
2014-07-16 0 0.130 0.125 0.130 0.130 0.130 2,000 260 0.1300 0.953 0.917 0.953 0.953 0.953 273 0.9533 0.00%
2014-07-15 0 0.130 0.127 0.130 0.122 0.130 1,840,000 234,240 0.1273 0.953 0.931 0.953 0.895 0.953 250,920 0.9335 -1.52%
2014-07-14 0 0.132 0.131 0.134 0.128 0.132 440,000 56,520 0.1285 0.968 0.961 0.983 0.939 0.968 60,003 0.9420 -1.49%
2014-07-11 0 0.134 0.131 0.134 0.130 0.135 2,370,000 310,242 0.1309 0.983 0.961 0.983 0.953 0.990 323,196 0.9599 6.35%
2014-07-10 0 0.126 0.126 0.135 0.126 0.135 590,000 74,692 0.1266 0.924 0.924 0.990 0.924 0.990 80,458 0.9283 -5.97%
2014-07-09 0 0.134 0.134 0.135 0.123 0.135 1,542,000 195,968 0.1271 0.983 0.983 0.990 0.902 0.990 210,282 0.9319 2.29%
2014-07-08 0 0.131 0.131 0.133 0.130 0.134 3,698,000 484,016 0.1309 0.961 0.961 0.975 0.953 0.983 504,295 0.9598 -1.50%
2014-07-07 0 0.133 0.125 0.135 0.120 0.133 2,898,000 360,934 0.1245 0.975 0.917 0.990 0.880 0.975 395,199 0.9133 9.92%
2014-07-04 0 0.121 0.117 0.121 0.122 0.122 600,000 73,200 0.1220 0.887 0.858 0.887 0.895 0.895 81,822 0.8946 -0.82%
2014-07-03 0 0.122 0.116 0.122 0.112 0.122 234,000 28,300 0.1209 0.895 0.851 0.895 0.821 0.895 31,911 0.8869 2.52%
2014-07-02 0 0.119 0.115 0.120 - - 0 0 - 0.873 0.843 0.880 - - 0 - 0.00%
2014-06-30 0 0.119 0.119 0.125 0.118 0.119 480,000 56,848 0.1184 0.873 0.873 0.917 0.865 0.873 65,457 0.8685 0.85%
2014-06-27 0 0.118 0.118 0.124 0.118 0.129 720,000 86,540 0.1202 0.865 0.865 0.909 0.865 0.946 98,186 0.8814 -4.84%
2014-06-26 0 0.124 0.123 0.125 0.118 0.126 1,176,000 145,818 0.1240 0.909 0.902 0.917 0.865 0.924 160,371 0.9093 1.64%
2014-06-25 0 0.122 0.116 0.122 0.115 0.123 54,000 6,410 0.1187 0.895 0.851 0.895 0.843 0.902 7,364 0.8705 8.93%
2014-06-24 0 0.112 0.112 0.119 0.111 0.113 34,000 3,794 0.1116 0.821 0.821 0.873 0.814 0.829 4,637 0.8183 -2.61%
2014-06-23 0 0.115 0.115 0.118 0.115 0.121 1,210,000 142,010 0.1174 0.843 0.843 0.865 0.843 0.887 165,007 0.8606 -4.96%
2014-06-20 0 0.121 0.121 0.125 0.121 0.121 40,000 4,840 0.1210 0.887 0.887 0.917 0.887 0.887 5,455 0.8873 0.00%
2014-06-19 0 0.121 0.115 0.122 0.114 0.124 1,941,000 233,258 0.1202 0.887 0.843 0.895 0.836 0.909 264,694 0.8812 5.22%
2014-06-18 0 0.115 0.115 0.119 0.114 0.121 1,590,000 183,856 0.1156 0.843 0.843 0.873 0.836 0.887 216,828 0.8479 -4.96%
2014-06-17 0 0.121 0.120 0.122 0.110 0.121 3,660,000 429,330 0.1173 0.887 0.880 0.895 0.807 0.887 499,113 0.8602 15.24%
2014-06-16 0 0.105 0.105 0.110 0.105 0.105 40,000 4,200 0.1050 0.770 0.770 0.807 0.770 0.770 5,455 0.7700 -4.55%
2014-06-13 0 0.110 0.110 0.115 0.109 0.117 1,860,000 210,382 0.1131 0.807 0.807 0.843 0.799 0.858 253,648 0.8294 0.00%
2014-06-12 0 0.110 0.109 0.110 0.105 0.111 1,736,000 189,398 0.1091 0.807 0.799 0.807 0.770 0.814 236,738 0.8000 4.76%
2014-06-11 0 0.105 0.105 0.108 0.100 0.110 420,000 43,300 0.1031 0.770 0.770 0.792 0.733 0.807 57,275 0.7560 3.96%
2014-06-10 0 0.101 0.101 0.104 0.099 0.103 3,454,000 352,046 0.1019 0.741 0.741 0.763 0.726 0.755 471,021 0.7474 -1.94%
2014-06-09 0 0.103 0.095 0.110 - - 0 0 - 0.755 0.697 0.807 - - 0 - 0.00%
2014-06-06 0 0.103 0.103 0.110 0.103 0.103 160,000 16,480 0.1030 0.755 0.755 0.807 0.755 0.755 21,819 0.7553 -2.83%
2014-06-05 0 0.106 0.106 0.128 0.103 0.106 1,038,000 107,964 0.1040 0.777 0.777 0.939 0.755 0.777 141,552 0.7627 -1.85%
2014-06-04 0 0.108 0.107 0.108 0.106 0.115 1,172,000 125,088 0.1067 0.792 0.785 0.792 0.777 0.843 159,825 0.7827 -4.42%
2014-06-03 0 0.113 0.107 0.113 0.113 0.119 32,000 3,676 0.1149 0.829 0.785 0.829 0.829 0.873 4,364 0.8424 2.73%
2014-05-30 0 0.110 0.103 0.112 - - 0 0 - 0.807 0.755 0.821 - - 0 - 0.00%
2014-05-29 0 0.110 0.110 0.111 0.109 0.110 392,000 42,818 0.1092 0.807 0.807 0.814 0.799 0.807 53,457 0.8010 0.00%
2014-05-28 0 0.110 0.106 0.110 0.106 0.110 420,000 46,120 0.1098 0.807 0.777 0.807 0.777 0.807 57,275 0.8052 1.85%
2014-05-27 0 0.108 0.107 0.109 0.108 0.113 1,228,000 136,912 0.1115 0.792 0.785 0.799 0.792 0.829 167,462 0.8176 -1.82%
2014-05-26 0 0.110 0.110 0.113 0.107 0.110 340,000 37,340 0.1098 0.807 0.807 0.829 0.785 0.807 46,366 0.8053 0.00%
2014-05-23 0 0.110 0.108 0.110 0.107 0.110 2,720,525 295,294 0.1085 0.807 0.792 0.807 0.785 0.807 370,997 0.7959 4.76%
2014-05-22 0 0.105 0.105 0.109 0.105 0.108 1,436,000 151,406 0.1054 0.770 0.770 0.799 0.770 0.792 195,827 0.7732 -0.94%
2014-05-21 0 0.106 0.105 0.108 0.106 0.106 184,000 19,504 0.1060 0.777 0.770 0.792 0.777 0.777 25,092 0.7773 1.92%
2014-05-20 0 0.104 0.103 0.106 0.102 0.104 1,928,000 199,092 0.1033 0.763 0.755 0.777 0.748 0.763 262,921 0.7572 -1.89%
2014-05-19 0 0.106 0.106 0.109 0.104 0.104 200,000 20,800 0.1040 0.777 0.777 0.799 0.763 0.763 27,274 0.7626 -3.64%
2014-05-16 0 0.110 0.105 0.110 0.110 0.113 196,000 21,950 0.1120 0.807 0.770 0.807 0.807 0.829 26,728 0.8212 0.92%
2014-05-15 0 0.109 0.106 0.111 0.109 0.118 1,166,000 129,148 0.1108 0.799 0.777 0.814 0.799 0.865 159,007 0.8122 0.93%
2014-05-14 0 0.108 0.108 0.110 0.107 0.111 2,254,000 246,840 0.1095 0.792 0.792 0.807 0.785 0.814 307,377 0.8031 0.93%
2014-05-13 0 0.107 0.108 0.113 0.107 0.110 978,000 106,660 0.1091 0.785 0.792 0.829 0.785 0.807 133,370 0.7997 -1.83%
2014-05-12 0 0.109 0.109 0.110 0.108 0.110 724,000 79,192 0.1094 0.799 0.799 0.807 0.792 0.807 98,732 0.8021 0.93%
2014-05-09 0 0.108 0.108 0.109 0.105 0.110 1,692,000 182,948 0.1081 0.792 0.792 0.799 0.770 0.807 230,738 0.7929 -1.82%
2014-05-08 0 0.110 0.110 0.115 0.110 0.111 470,000 51,800 0.1102 0.807 0.807 0.843 0.807 0.814 64,094 0.8082 1.85%
2014-05-07 0 0.108 0.106 0.110 0.108 0.111 776,000 85,222 0.1098 0.792 0.777 0.807 0.792 0.814 105,823 0.8053 -1.82%
2014-05-05 0 0.110 0.110 0.116 0.108 0.111 5,750,000 627,796 0.1092 0.807 0.807 0.851 0.792 0.814 784,126 0.8006 0.00%
2014-05-02 0 0.110 0.105 0.116 0.110 0.110 500,000 55,000 0.1100 0.807 0.770 0.851 0.807 0.807 68,185 0.8066 0.00%
2014-04-30 0 0.110 0.110 0.115 0.110 0.110 40,000 4,400 0.1100 0.807 0.807 0.843 0.807 0.807 5,455 0.8066 -4.35%
2014-04-29 0 0.115 0.110 0.115 0.110 0.119 58,000 6,452 0.1112 0.843 0.807 0.843 0.807 0.873 7,909 0.8157 4.55%
2014-04-28 0 0.110 0.110 0.115 0.110 0.111 300,000 33,080 0.1103 0.807 0.807 0.843 0.807 0.814 40,911 0.8086 -3.51%
2014-04-25 0 0.114 0.111 0.114 0.112 0.115 180,000 20,378 0.1132 0.836 0.814 0.836 0.821 0.843 24,547 0.8302 0.88%
2014-04-24 0 0.113 0.110 0.117 - - 0 0 - 0.829 0.807 0.858 - - 0 - 0.00%
2014-04-23 0 0.113 0.113 0.119 0.110 0.113 170,000 19,050 0.1121 0.829 0.829 0.873 0.807 0.829 23,183 0.8217 0.00%
2014-04-22 0 0.113 0.113 0.117 0.112 0.112 300,000 33,600 0.1120 0.829 0.829 0.858 0.821 0.821 40,911 0.8213 -2.59%
2014-04-17 0 0.116 0.111 0.116 0.111 0.117 864,000 97,452 0.1128 0.851 0.814 0.851 0.814 0.858 117,823 0.8271 0.87%
2014-04-16 0 0.115 0.115 0.117 0.113 0.120 1,424,000 166,382 0.1168 0.843 0.843 0.858 0.829 0.880 194,190 0.8568 0.88%
2014-04-15 0 0.114 0.114 0.118 0.114 0.115 650,000 74,200 0.1142 0.836 0.836 0.865 0.836 0.843 88,640 0.8371 0.00%
2014-04-14 0 0.114 0.114 0.117 0.111 0.115 694,000 78,690 0.1134 0.836 0.836 0.858 0.814 0.843 94,641 0.8315 3.64%
2014-04-11 0 0.110 0.110 0.113 0.110 0.115 1,098,000 121,324 0.1105 0.807 0.807 0.829 0.807 0.843 149,734 0.8103 0.92%
2014-04-10 0 0.109 0.109 0.110 0.106 0.110 2,648,000 285,944 0.1080 0.799 0.799 0.807 0.777 0.807 361,107 0.7919 0.00%
2014-04-09 0 0.109 0.108 0.110 0.105 0.110 2,940,000 316,624 0.1077 0.799 0.792 0.807 0.770 0.807 400,927 0.7897 -3.54%
2014-04-08 0 0.113 0.113 0.115 0.108 0.115 5,021,497 556,350 0.1108 0.829 0.829 0.843 0.792 0.843 684,780 0.8125 -1.74%
2014-04-07 0 0.115 0.114 0.124 0.115 0.115 40,000 4,600 0.1150 0.843 0.836 0.909 0.843 0.843 5,455 0.8433 -4.17%
2014-04-04 0 0.120 0.114 0.121 0.120 0.120 20,000 2,400 0.1200 0.880 0.836 0.887 0.880 0.880 2,727 0.8800 -1.64%
2014-04-03 0 0.122 0.115 0.125 - - 0 0 - 0.895 0.843 0.917 - - 0 - 0.00%
2014-04-02 0 0.122 0.122 0.124 0.120 0.125 1,154,000 139,960 0.1213 0.895 0.895 0.909 0.880 0.917 157,371 0.8894 2.52%
2014-04-01 0 0.119 0.118 0.122 0.117 0.126 484,000 59,504 0.1229 0.873 0.865 0.895 0.858 0.924 66,003 0.9015 0.85%
2014-03-31 0 0.118 0.118 0.120 0.115 0.124 945,298 112,093 0.1186 0.865 0.865 0.880 0.843 0.909 128,910 0.8695 -2.48%
2014-03-28 0 0.121 0.121 0.124 0.120 0.126 670,000 82,024 0.1224 0.887 0.887 0.909 0.880 0.924 91,368 0.8977 -2.42%
2014-03-27 0 0.124 0.116 0.124 0.117 0.126 3,296,000 397,134 0.1205 0.909 0.851 0.909 0.858 0.924 449,475 0.8836 -3.13%
2014-03-26 0 0.128 0.128 0.130 0.126 0.135 3,240,000 417,360 0.1288 0.939 0.939 0.953 0.924 0.990 441,838 0.9446 -5.88%
2014-03-25 0 0.136 0.126 0.138 - - 198 23 0.1162 0.997 0.924 1.012 - - 27 0.8518 0.00%
2014-03-24 0 0.136 0.133 0.137 - - 0 0 - 0.997 0.975 1.005 - - 0 - 0.00%
2014-03-21 0 0.136 0.131 0.136 0.130 0.136 290,000 38,600 0.1331 0.997 0.961 0.997 0.953 0.997 39,547 0.9760 0.74%
2014-03-20 0 0.135 0.128 0.135 0.128 0.135 380,000 49,456 0.1301 0.990 0.939 0.990 0.939 0.990 51,820 0.9544 0.00%
2014-03-19 0 0.135 0.131 0.135 0.126 0.136 9,688,000 1,264,114 0.1305 0.990 0.961 0.990 0.924 0.997 1,321,150 0.9568 -2.17%
2014-03-18 0 0.138 0.135 0.139 0.134 0.138 618,000 83,614 0.1353 1.012 0.990 1.019 0.983 1.012 84,276 0.9921 -0.72%
2014-03-17 0 0.139 0.135 0.139 0.132 0.142 624,000 86,294 0.1383 1.019 0.990 1.019 0.968 1.041 85,095 1.0141 0.72%
2014-03-14 0 0.138 0.138 0.143 0.136 0.143 1,414,000 195,778 0.1385 1.012 1.012 1.049 0.997 1.049 192,827 1.0153 -3.50%
2014-03-13 0 0.143 0.142 0.144 0.140 0.148 7,274,000 1,040,508 0.1430 1.049 1.041 1.056 1.027 1.085 991,953 1.0489 -1.38%
2014-03-12 0 0.145 0.144 0.145 0.136 0.147 4,410,904 637,644 0.1446 1.063 1.056 1.063 0.997 1.078 601,514 1.0601 3.57%
2014-03-11 0 0.140 0.138 0.140 0.134 0.150 8,112,198 1,148,823 0.1416 1.027 1.012 1.027 0.983 1.100 1,106,258 1.0385 3.70%
2014-03-10 0 0.135 0.134 0.135 0.133 0.137 1,284,000 173,048 0.1348 0.990 0.983 0.990 0.975 1.005 175,099 0.9883 -1.46%
2014-03-07 0 0.137 0.137 0.140 0.134 0.140 148,000 20,282 0.1370 1.005 1.005 1.027 0.983 1.027 20,183 1.0049 -2.14%
2014-03-06 0 0.140 0.137 0.140 0.135 0.145 1,774,000 242,286 0.1366 1.027 1.005 1.027 0.990 1.063 241,920 1.0015 0.00%
2014-03-05 0 0.140 0.139 0.140 0.134 0.140 1,402,198 193,133 0.1377 1.027 1.019 1.027 0.983 1.027 191,217 1.0100 3.70%
2014-03-04 0 0.135 0.135 0.136 0.132 0.136 908,000 121,550 0.1339 0.990 0.990 0.997 0.968 0.997 123,824 0.9816 -2.17%
2014-03-03 0 0.138 0.138 0.139 0.136 0.140 1,326,000 183,578 0.1384 1.012 1.012 1.019 0.997 1.027 180,826 1.0152 0.00%
2014-02-28 0 0.138 0.136 0.138 0.137 0.139 1,500,000 207,546 0.1384 1.012 0.997 1.012 1.005 1.019 204,555 1.0146 1.47%
2014-02-27 0 0.136 0.134 0.136 0.132 0.137 5,219,540 693,252 0.1328 0.997 0.983 0.997 0.968 1.005 711,787 0.9740 -1.45%
2014-02-26 0 0.138 0.134 0.139 0.136 0.140 1,002,000 139,460 0.1392 1.012 0.983 1.019 0.997 1.027 136,642 1.0206 1.47%
2014-02-25 0 0.136 0.134 0.137 0.136 0.137 640,000 87,470 0.1367 0.997 0.983 1.005 0.997 1.005 87,277 1.0022 -2.16%
2014-02-24 0 0.139 0.139 0.140 0.136 0.139 522,500 71,691 0.1372 1.019 1.019 1.027 0.997 1.019 71,253 1.0061 1.46%
2014-02-21 0 0.137 0.137 0.141 0.137 0.137 418,000 57,266 0.1370 1.005 1.005 1.034 1.005 1.005 57,003 1.0046 -1.44%
2014-02-20 0 0.139 0.137 0.140 0.138 0.143 1,056,000 148,130 0.1403 1.019 1.005 1.027 1.012 1.049 144,006 1.0286 0.00%
2014-02-19 0 0.139 0.137 0.140 0.133 0.142 1,164,000 159,874 0.1373 1.019 1.005 1.027 0.975 1.041 158,734 1.0072 0.72%
2014-02-18 0 0.138 0.136 0.141 0.135 0.138 296,000 40,260 0.1360 1.012 0.997 1.034 0.990 1.012 40,365 0.9974 0.00%
2014-02-17 0 0.138 0.138 0.139 0.137 0.140 1,806,000 249,660 0.1382 1.012 1.012 1.019 1.005 1.027 246,284 1.0137 -1.43%
2014-02-14 0 0.140 0.140 0.141 0.138 0.144 2,792,000 391,748 0.1403 1.027 1.027 1.034 1.012 1.056 380,744 1.0289 2.94%
2014-02-13 0 0.136 0.136 0.137 0.132 0.140 4,446,000 606,588 0.1364 0.997 0.997 1.005 0.968 1.027 606,300 1.0005 -2.86%
2014-02-12 0 0.140 0.138 0.140 0.136 0.143 2,894,000 402,638 0.1391 1.027 1.012 1.027 0.997 1.049 394,654 1.0202 -4.76%
2014-02-11 0 0.147 0.147 0.152 0.145 0.152 650,000 95,340 0.1467 1.078 1.078 1.115 1.063 1.115 88,640 1.0756 -3.29%
2014-02-10 0 0.152 0.147 0.154 0.144 0.152 802,000 121,272 0.1512 1.115 1.078 1.129 1.056 1.115 109,369 1.1088 -0.65%
2014-02-07 0 0.153 0.150 0.153 0.148 0.155 1,978,000 298,972 0.1511 1.122 1.100 1.122 1.085 1.137 269,739 1.1084 2.68%
2014-02-06 0 0.149 0.149 0.151 0.147 0.160 4,560,000 695,068 0.1524 1.093 1.093 1.107 1.078 1.173 621,846 1.1177 0.68%
2014-02-05 0 0.148 0.146 0.148 0.142 0.161 6,482,000 964,700 0.1488 1.085 1.071 1.085 1.041 1.181 883,949 1.0914 -6.92%
2014-02-04 0 0.159 0.155 0.158 0.145 0.165 12,832,744 1,995,238 0.1555 1.166 1.137 1.159 1.063 1.210 1,749,998 1.1401 9.66%
2014-01-30 0 0.145 0.143 0.149 0.138 0.147 4,842,292 686,906 0.1419 1.063 1.049 1.093 1.012 1.078 660,342 1.0402 5.84%
2014-01-29 0 0.137 0.137 0.140 0.136 0.141 1,553,000 217,120 0.1398 1.005 1.005 1.027 0.997 1.034 211,782 1.0252 -1.44%
2014-01-28 0 0.139 0.136 0.145 0.132 0.139 1,600,000 216,298 0.1352 1.019 0.997 1.063 0.968 1.019 218,192 0.9913 2.96%
2014-01-27 0 0.135 0.132 0.136 0.129 0.138 10,663,532 1,432,658 0.1344 0.990 0.968 0.997 0.946 1.012 1,454,183 0.9852 -2.88%
2014-01-24 0 0.139 0.137 0.139 0.136 0.145 9,864,000 1,391,586 0.1411 1.019 1.005 1.019 0.997 1.063 1,345,151 1.0345 -6.08%
2014-01-23 0 0.148 0.148 0.149 0.125 0.154 55,718,998 8,089,285 0.1452 1.085 1.085 1.093 0.917 1.129 7,598,384 1.0646 12.12%
2014-01-22 0 0.132 0.130 0.135 0.129 0.136 6,376,000 844,726 0.1325 0.968 0.953 0.990 0.946 0.997 869,493 0.9715 0.00%
2014-01-21 0 0.132 0.129 0.132 0.124 0.134 8,260,183 1,071,677 0.1297 0.968 0.946 0.968 0.909 0.983 1,126,439 0.9514 3.94%
2014-01-20 0 0.127 0.125 0.127 0.121 0.128 5,864,168 730,964 0.1246 0.931 0.917 0.931 0.887 0.939 799,695 0.9141 2.42%
2014-01-17 0 0.124 0.120 0.124 0.119 0.124 2,691,351 326,395 0.1213 0.909 0.880 0.909 0.873 0.909 367,019 0.8893 2.48%
2014-01-16 0 0.121 0.121 0.123 0.121 0.123 3,640,000 443,102 0.1217 0.887 0.887 0.902 0.887 0.902 496,386 0.8927 -1.63%
2014-01-15 0 0.123 0.123 0.125 0.120 0.125 6,008,000 731,630 0.1218 0.902 0.902 0.917 0.880 0.917 819,309 0.8930 -0.81%
2014-01-14 0 0.124 0.120 0.124 - - 0 0 - 0.909 0.880 0.909 - - 0 - 0.00%
2014-01-13 0 0.124 0.122 0.125 0.121 0.124 730,000 90,186 0.1235 0.909 0.895 0.917 0.887 0.909 99,550 0.9059 0.00%
2014-01-10 0 0.124 0.123 0.125 0.118 0.124 2,336,000 285,718 0.1223 0.909 0.902 0.917 0.865 0.909 318,560 0.8969 2.48%
2014-01-09 0 0.121 0.120 0.124 0.121 0.124 4,572,875 558,234 0.1221 0.887 0.880 0.909 0.887 0.909 623,602 0.8952 -1.63%
2014-01-08 0 0.123 0.122 0.123 0.122 0.125 4,380,000 542,542 0.1239 0.902 0.895 0.902 0.895 0.917 597,299 0.9083 0.82%
2014-01-07 0 0.122 0.121 0.124 0.119 0.128 6,056,000 743,248 0.1227 0.895 0.887 0.909 0.873 0.939 825,855 0.9000 0.83%
2014-01-06 0 0.121 0.121 0.125 0.115 0.135 5,892,292 734,160 0.1246 0.887 0.887 0.917 0.843 0.990 803,530 0.9137 5.22%
2014-01-03 0 0.115 0.113 0.115 0.112 0.115 1,516,000 171,352 0.1130 0.843 0.829 0.843 0.821 0.843 206,737 0.8288 0.00%
2014-01-02 0 0.115 0.114 0.115 0.112 0.115 2,603,700 294,359 0.1131 0.843 0.836 0.843 0.821 0.843 355,066 0.8290 0.88%
2013-12-31 0 0.114 0.113 0.114 0.112 0.115 3,939,840 446,049 0.1132 0.836 0.829 0.836 0.821 0.843 537,275 0.8302 -1.72%
2013-12-30 0 0.116 0.116 0.117 0.106 0.117 20,942,239 2,293,606 0.1095 0.851 0.851 0.858 0.777 0.858 2,855,887 0.8031 3.57%
2013-12-27 0 0.112 0.110 0.112 0.106 0.113 18,164,746 1,995,124 0.1098 0.821 0.807 0.821 0.777 0.829 2,477,121 0.8054 -4.27%
2013-12-24 0 0.117 0.116 0.117 0.116 0.120 1,490,000 173,800 0.1166 0.858 0.851 0.858 0.851 0.880 203,191 0.8554 1.74%
2013-12-23 0 0.115 0.113 0.115 0.112 0.115 7,022,000 792,374 0.1128 0.843 0.829 0.843 0.821 0.843 957,588 0.8275 -0.86%
2013-12-20 0 0.116 0.116 0.119 0.113 0.116 1,546,000 179,040 0.1158 0.851 0.851 0.873 0.829 0.851 210,828 0.8492 2.65%
2013-12-19 0 0.113 0.113 0.115 0.113 0.119 3,806,000 435,254 0.1144 0.829 0.829 0.843 0.829 0.873 519,023 0.8386 -2.59%
2013-12-18 0 0.116 0.115 0.116 0.113 0.117 2,748,000 312,824 0.1138 0.851 0.843 0.851 0.829 0.858 374,744 0.8348 -0.85%
2013-12-17 0 0.117 0.117 0.119 0.117 0.120 4,938,000 583,018 0.1181 0.858 0.858 0.873 0.858 0.880 673,394 0.8658 -1.68%
2013-12-16 0 0.119 0.116 0.119 0.114 0.122 4,649,000 537,581 0.1156 0.873 0.851 0.873 0.836 0.895 633,983 0.8479 -0.83%
2013-12-13 0 0.120 0.118 0.120 0.118 0.121 4,290,000 511,780 0.1193 0.880 0.865 0.880 0.865 0.887 585,026 0.8748 0.84%
2013-12-12 0 0.119 0.118 0.120 0.116 0.119 2,382,000 279,426 0.1173 0.873 0.865 0.880 0.851 0.873 324,833 0.8602 -0.83%
2013-12-11 0 0.120 0.118 0.121 0.113 0.126 11,360,000 1,349,968 0.1188 0.880 0.865 0.887 0.829 0.924 1,549,160 0.8714 4.35%
2013-12-10 0 0.115 0.115 0.117 0.112 0.118 4,230,000 483,332 0.1143 0.843 0.843 0.858 0.821 0.865 576,844 0.8379 -3.36%
2013-12-09 0 0.119 0.116 0.119 0.113 0.122 10,756,000 1,263,825 0.1175 0.873 0.851 0.873 0.829 0.895 1,466,793 0.8616 -7.75%
2013-12-06 0 0.129 0.121 0.129 0.121 0.129 1,876,000 232,658 0.1240 0.946 0.887 0.946 0.887 0.946 255,830 0.9094 3.20%
2013-12-05 0 0.125 0.125 0.127 0.119 0.130 3,534,000 454,166 0.1285 0.917 0.917 0.931 0.873 0.953 481,931 0.9424 5.04%
2013-12-04 0 0.119 0.119 0.122 0.119 0.120 520,000 62,210 0.1196 0.873 0.873 0.895 0.873 0.880 70,912 0.8773 -4.80%
2013-12-03 0 0.125 0.120 0.125 0.119 0.125 898,000 107,632 0.1199 0.917 0.880 0.917 0.873 0.917 122,460 0.8789 4.17%
2013-12-02 0 0.120 0.120 0.123 0.119 0.125 1,800,000 219,166 0.1218 0.880 0.880 0.902 0.873 0.917 245,466 0.8929 -4.76%
2013-11-29 0 0.126 0.122 0.128 - - 0 0 - 0.924 0.895 0.939 - - 0 - 0.00%
2013-11-28 0 0.126 0.123 0.126 0.120 0.134 2,858,000 352,636 0.1234 0.924 0.902 0.924 0.880 0.983 389,745 0.9048 -1.05%
2013-11-27 0 0.141 0.138 0.141 0.130 0.141 5,870,000 808,826 0.1378 0.934 0.914 0.934 0.861 0.934 886,407 0.9125 4.44%
2013-11-26 0 0.135 0.130 0.135 0.131 0.135 3,279,443 436,029 0.1330 0.894 0.861 0.894 0.868 0.894 495,216 0.8805 0.75%
2013-11-25 0 0.134 0.129 0.134 0.132 0.134 4,456,000 595,140 0.1336 0.887 0.854 0.887 0.874 0.887 672,884 0.8845 0.00%
2013-11-22 0 0.134 0.132 0.135 0.130 0.144 8,106,080 1,088,624 0.1343 0.887 0.874 0.894 0.861 0.954 1,224,069 0.8893 0.75%
2013-11-21 0 0.133 0.132 0.133 0.124 0.145 8,332,900 1,084,322 0.1301 0.881 0.874 0.881 0.821 0.960 1,258,320 0.8617 2.31%
2013-11-20 0 0.130 0.126 0.127 0.125 0.135 2,982,000 381,774 0.1280 0.861 0.834 0.841 0.828 0.894 450,301 0.8478 -1.52%
2013-11-19 0 0.132 0.130 0.132 0.130 0.138 4,656,800 616,173 0.1323 0.874 0.861 0.874 0.861 0.914 703,206 0.8762 -1.49%
2013-11-18 0 0.134 0.130 0.134 0.130 0.139 2,264,000 299,862 0.1324 0.887 0.861 0.887 0.861 0.920 341,878 0.8771 0.00%
2013-11-15 0 0.134 0.132 0.134 0.130 0.158 5,227,100 707,043 0.1353 0.887 0.874 0.887 0.861 1.046 789,325 0.8958 3.08%
2013-11-14 0 0.130 0.130 0.131 0.126 0.145 10,301,100 1,357,541 0.1318 0.861 0.861 0.868 0.834 0.960 1,555,531 0.8727 -16.67%
2013-11-13 0 0.156 0.145 0.156 0.156 0.156 4,000 624 0.1560 1.033 0.960 1.033 1.033 1.033 604 1.0331 0.65%
2013-11-12 0 0.155 0.159 0.169 0.152 0.152 20,000 3,040 0.1520 1.026 1.053 1.119 1.007 1.007 3,020 1.0066 -1.27%
2013-11-11 0 0.157 0.157 0.169 0.150 0.150 100,000 15,000 0.1500 1.040 1.040 1.119 0.993 0.993 15,101 0.9933 -1.26%
2013-11-08 0 0.159 0.159 0.164 0.157 0.173 1,772,000 285,750 0.1613 1.053 1.053 1.086 1.040 1.146 267,583 1.0679 -7.02%
2013-11-07 0 0.171 0.171 0.175 0.159 0.170 2,248,000 370,254 0.1647 1.132 1.132 1.159 1.053 1.126 339,462 1.0907 8.92%
2013-11-06 0 0.157 0.157 0.163 0.150 0.160 762,000 119,610 0.1570 1.040 1.040 1.079 0.993 1.060 115,067 1.0395 1.29%
2013-11-05 0 0.155 0.150 0.155 0.150 0.158 1,200,000 184,800 0.1540 1.026 0.993 1.026 0.993 1.046 181,208 1.0198 0.00%
2013-11-04 0 0.155 0.153 0.163 0.148 0.180 9,832,000 1,683,506 0.1712 1.026 1.013 1.079 0.980 1.192 1,484,694 1.1339 -6.06%
2013-11-01 0 0.165 0.161 0.165 0.127 0.166 6,692,000 1,006,358 0.1504 1.093 1.066 1.093 0.841 1.099 1,010,534 0.9959 28.91%
2013-10-31 0 0.128 0.120 0.135 0.128 0.128 100,000 12,800 0.1280 0.848 0.795 0.894 0.848 0.848 15,101 0.8476 0.00%
2013-10-30 0 0.128 0.121 0.128 0.121 0.128 342,000 41,676 0.1219 0.848 0.801 0.848 0.801 0.848 51,644 0.8070 4.92%
2013-10-29 0 0.122 0.122 0.130 0.122 0.128 262,000 32,312 0.1233 0.808 0.808 0.861 0.808 0.848 39,564 0.8167 -6.15%
2013-10-28 0 0.130 0.126 0.130 0.128 0.130 340,000 44,100 0.1297 0.861 0.834 0.861 0.848 0.861 51,342 0.8589 -1.52%
2013-10-25 0 0.132 0.132 0.135 0.125 0.126 600,000 75,200 0.1253 0.874 0.874 0.894 0.828 0.834 90,604 0.8300 -2.22%
2013-10-24 0 0.135 0.129 0.135 0.130 0.137 380,000 49,750 0.1309 0.894 0.854 0.894 0.861 0.907 57,382 0.8670 5.47%
2013-10-23 0 0.128 0.120 0.129 - - 0 0 - 0.848 0.795 0.854 - - 0 - 0.00%
2013-10-22 0 0.128 0.122 0.137 - - 0 0 - 0.848 0.808 0.907 - - 0 - 0.00%
2013-10-21 0 0.128 0.128 0.137 0.125 0.125 50,000 6,250 0.1250 0.848 0.848 0.907 0.828 0.828 7,550 0.8278 -7.25%
2013-10-18 0 0.138 0.138 0.140 0.138 0.138 100,000 13,800 0.1380 0.914 0.914 0.927 0.914 0.914 15,101 0.9139 -2.82%
2013-10-17 0 0.142 0.133 0.142 0.135 0.142 402,000 55,344 0.1377 0.940 0.881 0.940 0.894 0.940 60,705 0.9117 5.19%
2013-10-16 0 0.135 0.132 0.142 0.135 0.135 540,000 72,900 0.1350 0.894 0.874 0.940 0.894 0.894 81,543 0.8940 0.00%
2013-10-15 0 0.135 0.124 0.143 - - 0 0 - 0.894 0.821 0.947 - - 0 - 0.00%
2013-10-11 0 0.135 0.135 0.138 0.133 0.138 1,666,000 225,728 0.1355 0.894 0.894 0.914 0.881 0.914 251,576 0.8973 0.00%
2013-10-10 0 0.135 0.128 0.139 - - 0 0 - 0.894 0.848 0.920 - - 0 - 0.00%
2013-10-09 0 0.135 0.124 0.135 0.123 0.135 560,000 73,416 0.1311 0.894 0.821 0.894 0.815 0.894 84,564 0.8682 8.00%
2013-10-08 0 0.125 0.125 0.130 0.125 0.125 624,000 78,000 0.1250 0.828 0.828 0.861 0.828 0.828 94,228 0.8278 -5.30%
2013-10-07 0 0.132 0.130 0.139 0.127 0.132 1,060,000 137,400 0.1296 0.874 0.861 0.920 0.841 0.874 160,067 0.8584 0.00%
2013-10-04 0 0.132 0.133 0.142 0.120 0.136 1,400,000 180,100 0.1286 0.874 0.881 0.940 0.795 0.901 211,409 0.8519 -2.94%
2013-10-03 0 0.136 0.136 0.147 0.136 0.137 1,488,000 203,118 0.1365 0.901 0.901 0.973 0.901 0.907 224,697 0.9040 0.00%
2013-10-02 0 0.136 0.136 0.139 0.132 0.134 128,000 17,112 0.1337 0.901 0.901 0.920 0.874 0.887 19,329 0.8853 -3.55%
2013-09-30 0 0.141 0.141 0.147 0.135 0.150 2,276,000 324,460 0.1426 0.934 0.934 0.973 0.894 0.993 343,690 0.9440 5.22%
2013-09-27 0 0.134 0.134 0.140 0.128 0.143 1,588,000 209,142 0.1317 0.887 0.887 0.927 0.848 0.947 239,798 0.8722 -7.59%
2013-09-26 0 0.145 0.141 0.145 0.141 0.145 1,260,000 179,274 0.1423 0.960 0.934 0.960 0.934 0.960 190,268 0.9422 -0.68%
2013-09-25 0 0.146 0.143 0.148 0.146 0.154 2,968,000 442,380 0.1490 0.967 0.947 0.980 0.967 1.020 448,187 0.9870 -2.67%
2013-09-24 0 0.150 0.150 0.153 0.140 0.151 3,634,000 527,892 0.1453 0.993 0.993 1.013 0.927 1.000 548,757 0.9620 -3.23%
2013-09-23 0 0.155 0.143 0.155 0.145 0.158 2,234,000 337,552 0.1511 1.026 0.947 1.026 0.960 1.046 337,348 1.0006 0.00%
2013-09-19 0 0.155 0.151 0.158 0.115 0.160 10,680,000 1,566,204 0.1466 1.026 1.000 1.046 0.762 1.060 1,612,747 0.9711 19.23%
2013-09-18 0 0.130 0.125 0.130 0.114 0.130 6,220,000 763,598 0.1228 0.861 0.828 0.861 0.755 0.861 939,259 0.8130 18.18%
2013-09-17 0 0.110 0.105 0.114 0.095 0.110 1,186,000 118,910 0.1003 0.728 0.695 0.755 0.629 0.728 179,093 0.6640 15.79%
2013-09-16 0 0.095 0.095 0.113 0.095 0.095 50,000 4,750 0.0950 0.629 0.629 0.748 0.629 0.629 7,550 0.6291 -5.00%
2013-09-13 0 0.100 0.100 0.110 0.098 0.100 322,000 31,576 0.0981 0.662 0.662 0.728 0.649 0.662 48,624 0.6494 0.00%
2013-09-12 0 0.100 0.098 0.100 - - 0 0 - 0.662 0.649 0.662 - - 0 - 0.00%
2013-09-11 0 0.100 0.096 0.100 0.100 0.100 8,000 800 0.1000 0.662 0.636 0.662 0.662 0.662 1,208 0.6622 0.00%
2013-09-10 0 0.100 0.100 0.105 0.095 0.110 2,012,000 201,040 0.0999 0.662 0.662 0.695 0.629 0.728 303,825 0.6617 5.26%
2013-09-09 0 0.095 0.092 0.095 0.095 0.095 584,000 55,480 0.0950 0.629 0.609 0.629 0.629 0.629 88,188 0.6291 0.00%
2013-09-06 0 0.095 0.095 0.100 0.095 0.100 100,000 9,850 0.0985 0.629 0.629 0.662 0.629 0.662 15,101 0.6523 0.00%
2013-09-05 0 0.095 0.095 0.100 - - 0 0 - 0.629 0.629 0.662 - - 0 - 0.00%
2013-09-04 0 0.095 0.095 0.125 - - 0 0 - 0.629 0.629 0.828 - - 0 - 0.00%
2013-09-03 0 0.095 0.095 0.101 0.091 0.095 220,000 20,848 0.0948 0.629 0.629 0.669 0.603 0.629 33,221 0.6275 -5.00%
2013-09-02 0 0.100 0.093 0.101 - - 0 0 - 0.662 0.616 0.669 - - 0 - 0.00%
2013-08-30 0 0.100 0.095 0.100 0.093 0.100 636,000 61,740 0.0971 0.662 0.629 0.662 0.616 0.662 96,040 0.6429 5.26%
2013-08-29 0 0.095 0.095 0.125 - - 0 0 - 0.629 0.629 0.828 - - 0 - 0.00%
2013-08-28 0 0.095 0.095 0.105 0.095 0.095 660,000 62,700 0.0950 0.629 0.629 0.695 0.629 0.629 99,664 0.6291 0.00%
2013-08-27 0 0.095 0.095 0.109 0.095 0.095 4,000 380 0.0950 0.629 0.629 0.722 0.629 0.629 604 0.6291 -5.00%
2013-08-26 0 0.100 0.100 0.108 0.100 0.100 1,196,000 119,600 0.1000 0.662 0.662 0.715 0.662 0.662 180,603 0.6622 4.17%
2013-08-23 0 0.096 0.096 0.110 0.095 0.096 20,000 1,910 0.0955 0.636 0.636 0.728 0.629 0.636 3,020 0.6324 -2.04%
2013-08-22 0 0.098 0.098 0.110 0.096 0.098 432,000 41,736 0.0966 0.649 0.649 0.728 0.636 0.649 65,235 0.6398 3.16%
2013-08-21 0 0.095 0.095 0.100 0.095 0.098 660,000 63,440 0.0961 0.629 0.629 0.662 0.629 0.649 99,664 0.6365 0.00%
2013-08-20 0 0.095 0.095 0.105 - - 0 0 - 0.629 0.629 0.695 - - 0 - 0.00%
2013-08-19 0 0.095 0.095 0.105 0.095 0.095 250,000 23,750 0.0950 0.629 0.629 0.695 0.629 0.629 37,752 0.6291 3.26%
2013-08-16 0 0.092 0.092 0.095 0.092 0.095 220,000 20,840 0.0947 0.609 0.609 0.629 0.609 0.629 33,221 0.6273 -3.16%
2013-08-15 0 0.095 0.095 0.099 0.095 0.095 12,000 1,140 0.0950 0.629 0.629 0.656 0.629 0.629 1,812 0.6291 0.00%
2013-08-13 0 0.095 0.084 0.095 0.095 0.095 210,000 19,950 0.0950 0.629 0.556 0.629 0.629 0.629 31,711 0.6291 5.56%
2013-08-12 0 0.090 0.090 0.100 0.090 0.095 230,000 21,700 0.0943 0.596 0.596 0.662 0.596 0.629 34,731 0.6248 -5.26%
2013-08-09 0 0.095 0.095 0.103 - - 0 0 - 0.629 0.629 0.682 - - 0 - 0.00%
2013-08-08 0 0.095 0.083 0.102 0.095 0.095 200,000 19,000 0.0950 0.629 0.550 0.675 0.629 0.629 30,201 0.6291 0.00%
2013-08-07 0 0.095 0.095 0.100 - - 0 0 - 0.629 0.629 0.662 - - 0 - 0.00%
2013-08-06 0 0.095 0.095 0.103 0.095 0.095 10,000 950 0.0950 0.629 0.629 0.682 0.629 0.629 1,510 0.6291 -5.00%
2013-08-05 0 0.100 0.095 0.100 - - 0 0 - 0.662 0.629 0.662 - - 0 - -1.96%
2013-08-02 0 0.102 0.098 0.102 - - 0 0 - 0.675 0.649 0.675 - - 0 - -1.92%
2013-08-01 0 0.104 0.104 0.106 0.100 0.109 1,686,000 172,686 0.1024 0.689 0.689 0.702 0.662 0.722 254,597 0.6783 4.00%
2013-07-31 0 0.100 0.095 0.100 - - 0 0 - 0.662 0.629 0.662 - - 0 - 0.00%
2013-07-30 0 0.100 0.095 0.100 - - 0 0 - 0.662 0.629 0.662 - - 0 - 0.00%
2013-07-29 0 0.100 0.095 0.110 - - 0 0 - 0.662 0.629 0.728 - - 0 - 0.00%
2013-07-26 0 0.100 0.095 0.100 - - 0 0 - 0.662 0.629 0.662 - - 0 - 0.00%
2013-07-25 0 0.100 0.095 0.109 0.100 0.100 200,000 20,000 0.1000 0.662 0.629 0.722 0.662 0.662 30,201 0.6622 0.00%
2013-07-24 0 0.100 0.095 0.106 0.100 0.100 10,000 1,000 0.1000 0.662 0.629 0.702 0.662 0.662 1,510 0.6622 0.00%
2013-07-23 0 0.100 0.097 0.100 0.100 0.100 794,000 79,400 0.1000 0.662 0.642 0.662 0.662 0.662 119,899 0.6622 0.00%
2013-07-22 0 0.100 0.096 0.100 0.095 0.100 2,442,000 235,830 0.0966 0.662 0.636 0.662 0.629 0.662 368,757 0.6395 3.09%
2013-07-19 0 0.097 0.096 0.109 - - 0 0 - 0.642 0.636 0.722 - - 0 - 0.00%
2013-07-18 0 0.097 0.096 0.106 0.097 0.097 100,000 9,700 0.0970 0.642 0.636 0.702 0.642 0.642 15,101 0.6424 1.04%
2013-07-17 0 0.096 0.095 0.100 0.093 0.096 1,164,000 111,082 0.0954 0.636 0.629 0.662 0.616 0.636 175,771 0.6320 1.05%
2013-07-16 0 0.095 0.095 0.100 0.095 0.095 314,000 29,830 0.0950 0.629 0.629 0.662 0.629 0.629 47,416 0.6291 0.00%
2013-07-15 0 0.095 0.093 0.097 0.095 0.095 200,000 19,000 0.0950 0.629 0.616 0.642 0.629 0.629 30,201 0.6291 -3.06%
2013-07-12 0 0.098 0.098 0.100 0.096 0.097 900,000 86,618 0.0962 0.649 0.649 0.662 0.636 0.642 135,906 0.6373 3.16%
2013-07-11 0 0.095 0.095 0.100 0.095 0.095 532,000 50,540 0.0950 0.629 0.629 0.662 0.629 0.629 80,335 0.6291 0.00%
2013-07-10 0 0.095 0.093 0.099 0.091 0.095 910,000 85,350 0.0938 0.629 0.616 0.656 0.603 0.629 137,416 0.6211 -1.04%
2013-07-09 0 0.096 0.096 0.100 0.095 0.100 1,510,000 147,730 0.0978 0.636 0.636 0.662 0.629 0.662 228,019 0.6479 -4.00%
2013-07-08 0 0.100 0.096 0.107 0.092 0.100 1,264,000 122,766 0.0971 0.662 0.636 0.709 0.609 0.662 190,872 0.6432 1.01%
2013-07-05 0 0.099 0.095 0.104 - - 0 0 - 0.656 0.629 0.689 - - 0 - 0.00%
2013-07-04 0 0.099 0.096 0.109 - - 0 0 - 0.656 0.636 0.722 - - 0 - 0.00%
2013-07-03 0 0.099 0.091 0.109 0.091 0.099 304,000 28,488 0.0937 0.656 0.603 0.722 0.603 0.656 45,906 0.6206 4.21%
2013-07-02 0 0.095 0.095 0.097 0.095 0.095 200,000 19,000 0.0950 0.629 0.629 0.642 0.629 0.629 30,201 0.6291 -2.06%
2013-06-28 0 0.097 0.097 0.110 0.096 0.097 340,000 32,740 0.0963 0.642 0.642 0.728 0.636 0.642 51,342 0.6377 2.11%
2013-06-27 0 0.095 0.095 0.096 - - 0 0 - 0.629 0.629 0.636 - - 0 - 0.00%
2013-06-26 0 0.095 0.095 0.097 0.095 0.095 200,000 19,000 0.0950 0.629 0.629 0.642 0.629 0.629 30,201 0.6291 0.00%
2013-06-25 0 0.095 0.088 0.095 0.088 0.095 844,000 75,524 0.0895 0.629 0.583 0.629 0.583 0.629 127,449 0.5926 3.26%
2013-06-24 0 0.092 0.092 0.094 0.092 0.095 500,000 47,200 0.0944 0.609 0.609 0.622 0.609 0.629 75,503 0.6251 -8.00%
2013-06-21 0 0.100 0.091 0.108 0.090 0.100 524,000 48,888 0.0933 0.662 0.603 0.715 0.596 0.662 79,127 0.6178 6.38%
2013-06-20 0 0.094 0.088 0.103 - - 0 0 - 0.622 0.583 0.682 - - 0 - 0.00%
2013-06-19 0 0.094 0.089 0.094 - - 0 0 - 0.622 0.589 0.622 - - 0 - -1.05%
2013-06-18 0 0.095 0.088 0.098 0.088 0.095 150,000 13,322 0.0888 0.629 0.583 0.649 0.583 0.629 22,651 0.5881 7.95%
2013-06-17 0 0.088 0.088 0.109 0.088 0.088 10,000 880 0.0880 0.583 0.583 0.722 0.583 0.583 1,510 0.5828 -12.00%
2013-06-14 0 0.100 0.089 0.110 - - 0 0 - 0.662 0.589 0.728 - - 0 - 0.00%
2013-06-13 0 0.100 0.094 0.100 0.093 0.100 1,478,000 138,684 0.0938 0.662 0.622 0.662 0.616 0.662 223,187 0.6214 7.53%
2013-06-11 0 0.093 0.085 0.093 0.083 0.093 50,000 4,208 0.0842 0.616 0.563 0.616 0.550 0.616 7,550 0.5573 1.09%
2013-06-10 0 0.092 0.092 0.094 0.087 0.087 200,000 17,400 0.0870 0.609 0.609 0.622 0.576 0.576 30,201 0.5761 0.00%
2013-06-07 0 0.092 0.085 0.094 - - 0 0 - 0.609 0.563 0.622 - - 0 - 0.00%
2013-06-06 0 0.092 0.083 0.092 - - 0 0 - 0.609 0.550 0.609 - - 0 - -1.08%
2013-06-05 0 0.093 0.086 0.098 - - 0 0 - 0.616 0.570 0.649 - - 0 - 0.00%
2013-06-04 0 0.093 0.085 0.093 - - 0 0 - 0.616 0.563 0.616 - - 0 - 0.00%
2013-06-03 0 0.093 0.088 0.093 0.088 0.093 62,000 5,476 0.0883 0.616 0.583 0.616 0.583 0.616 9,362 0.5849 -1.06%
2013-05-31 0 0.094 0.086 0.094 - - 0 0 - 0.622 0.570 0.622 - - 0 - 0.00%
2013-05-30 0 0.094 0.087 0.094 0.085 0.095 26,000 2,230 0.0858 0.622 0.576 0.622 0.563 0.629 3,926 0.5680 -1.05%
2013-05-29 0 0.095 0.085 0.095 0.085 0.095 32,000 2,740 0.0856 0.629 0.563 0.629 0.563 0.629 4,832 0.5670 2.15%
2013-05-28 0 0.093 0.085 0.097 - - 0 0 - 0.616 0.563 0.642 - - 0 - 0.00%
2013-05-27 0 0.093 0.085 0.097 - - 0 0 - 0.616 0.563 0.642 - - 0 - 0.00%
2013-05-24 0 0.093 0.086 0.097 - - 0 0 - 0.616 0.570 0.642 - - 0 - 0.00%
2013-05-23 0 0.093 0.086 0.093 - - 0 0 - 0.616 0.570 0.616 - - 0 - -1.06%
2013-05-22 0 0.094 0.089 0.097 - - 0 0 - 0.622 0.589 0.642 - - 0 - 0.00%
2013-05-21 0 0.094 0.088 0.094 0.094 0.094 60,000 5,640 0.0940 0.622 0.583 0.622 0.622 0.622 9,060 0.6225 -2.08%
2013-05-20 0 0.096 0.088 0.097 - - 0 0 - 0.636 0.583 0.642 - - 0 - 0.00%
2013-05-16 0 0.096 0.096 0.097 0.091 0.094 186,000 17,144 0.0922 0.636 0.636 0.642 0.603 0.622 28,087 0.6104 -1.03%
2013-05-15 0 0.097 0.090 0.098 0.088 0.097 56,000 4,972 0.0888 0.642 0.596 0.649 0.583 0.642 8,456 0.5880 3.19%
2013-05-14 0 0.094 0.089 0.098 0.092 0.099 162,000 14,926 0.0921 0.622 0.589 0.649 0.609 0.656 24,463 0.6101 2.17%
2013-05-13 0 0.092 0.086 0.096 - - 0 0 - 0.609 0.570 0.636 - - 0 - 0.00%
2013-05-10 0 0.092 0.089 0.092 0.090 0.092 142,000 12,784 0.0900 0.609 0.589 0.609 0.596 0.609 21,443 0.5962 2.22%
2013-05-09 0 0.090 0.085 0.090 0.091 0.091 4,000 364 0.0910 0.596 0.563 0.596 0.603 0.603 604 0.6026 -2.17%
2013-05-08 0 0.092 0.092 0.093 0.091 0.091 110,000 10,010 0.0910 0.609 0.609 0.616 0.603 0.603 16,611 0.6026 -3.16%
2013-05-07 0 0.095 0.091 0.096 0.086 0.095 52,000 4,490 0.0863 0.629 0.603 0.636 0.570 0.629 7,852 0.5718 2.15%
2013-05-06 0 0.093 0.089 0.093 - - 0 0 - 0.616 0.589 0.616 - - 0 - 0.00%
2013-05-03 0 0.093 0.089 0.093 0.093 0.093 300,000 27,900 0.0930 0.616 0.589 0.616 0.616 0.616 45,302 0.6159 -1.06%
2013-05-02 0 0.094 0.088 0.094 - - 0 0 - 0.622 0.583 0.622 - - 0 - -1.05%
2013-04-30 0 0.095 0.090 0.095 - - 0 0 - 0.629 0.596 0.629 - - 0 - -1.04%
2013-04-29 0 0.096 0.093 0.096 0.092 0.096 604,000 55,980 0.0927 0.636 0.616 0.636 0.609 0.636 91,208 0.6138 -2.04%
2013-04-26 0 0.098 0.092 0.099 0.095 0.098 578,000 55,576 0.0962 0.649 0.609 0.656 0.629 0.649 87,282 0.6367 0.00%
2013-04-25 0 0.098 0.092 0.099 0.091 0.098 222,000 20,250 0.0912 0.649 0.609 0.656 0.603 0.649 33,523 0.6041 1.03%
2013-04-24 0 0.097 0.097 0.098 0.089 0.089 50,000 4,450 0.0890 0.642 0.642 0.649 0.589 0.589 7,550 0.5894 0.00%
2013-04-23 0 0.097 0.089 0.097 0.091 0.098 122,000 11,116 0.0911 0.642 0.589 0.642 0.603 0.649 18,423 0.6034 2.11%
2013-04-22 0 0.095 0.089 0.096 0.088 0.097 316,000 28,160 0.0891 0.629 0.589 0.636 0.583 0.642 47,718 0.5901 2.15%
2013-04-19 0 0.093 0.090 0.093 0.090 0.097 688,000 62,152 0.0903 0.616 0.596 0.616 0.596 0.642 103,892 0.5982 1.09%
2013-04-18 0 0.092 0.092 0.093 0.088 0.093 702,000 63,988 0.0912 0.609 0.609 0.616 0.583 0.616 106,006 0.6036 -4.17%
2013-04-17 0 0.096 0.096 0.097 0.088 0.090 80,000 7,160 0.0895 0.636 0.636 0.642 0.583 0.596 12,081 0.5927 -2.04%
2013-04-16 0 0.098 0.089 0.098 0.090 0.099 730,000 68,892 0.0944 0.649 0.589 0.649 0.596 0.656 110,235 0.6250 8.89%
2013-04-15 0 0.090 0.083 0.094 - - 0 0 - 0.596 0.550 0.622 - - 0 - 0.00%
2013-04-12 0 0.090 0.086 0.094 - - 0 0 - 0.596 0.570 0.622 - - 0 - 0.00%
2013-04-11 0 0.090 0.087 0.091 0.085 0.097 258,000 22,494 0.0872 0.596 0.576 0.603 0.563 0.642 38,960 0.5774 5.88%
2013-04-10 0 0.085 0.085 0.089 - - 0 0 - 0.563 0.563 0.589 - - 0 - 0.00%
2013-04-09 0 0.085 0.085 0.089 0.085 0.085 100,000 8,500 0.0850 0.563 0.563 0.589 0.563 0.563 15,101 0.5629 0.00%
2013-04-08 0 0.085 0.085 0.091 0.081 0.085 520,000 43,264 0.0832 0.563 0.563 0.603 0.536 0.563 78,523 0.5510 -9.57%
2013-04-05 0 0.094 0.085 0.094 - - 0 0 - 0.622 0.563 0.622 - - 0 - -3.09%
2013-04-03 0 0.097 0.086 0.099 - - 0 0 - 0.642 0.570 0.656 - - 0 - 0.00%
2013-04-02 0 0.097 0.087 0.097 0.097 0.097 50,000 4,850 0.0970 0.642 0.576 0.642 0.642 0.642 7,550 0.6424 0.00%
2013-03-28 0 0.097 0.095 0.097 0.094 0.097 600,000 56,412 0.0940 0.642 0.629 0.642 0.622 0.642 90,604 0.6226 5.43%
2013-03-27 0 0.092 0.092 0.094 0.092 0.098 1,390,000 131,208 0.0944 0.609 0.609 0.622 0.609 0.649 209,899 0.6251 4.55%
2013-03-26 0 0.088 0.083 0.090 - - 0 0 - 0.583 0.550 0.596 - - 0 - 0.00%
2013-03-25 0 0.088 0.085 0.094 - - 0 0 - 0.583 0.563 0.622 - - 0 - 0.00%
2013-03-22 0 0.088 0.084 0.090 - - 0 0 - 0.583 0.556 0.596 - - 0 - 0.00%
2013-03-21 0 0.088 0.085 0.088 0.085 0.088 402,000 34,176 0.0850 0.583 0.563 0.583 0.563 0.583 60,705 0.5630 -3.30%
2013-03-20 0 0.091 0.082 0.092 - - 0 0 - 0.603 0.543 0.609 - - 0 - 0.00%
2013-03-19 0 0.091 0.084 0.093 - - 0 0 - 0.603 0.556 0.616 - - 0 - 0.00%
2013-03-18 0 0.091 0.089 0.091 0.080 0.091 192,000 15,822 0.0824 0.603 0.589 0.603 0.530 0.603 28,993 0.5457 -1.09%
2013-03-15 0 0.092 0.091 0.092 0.088 0.092 226,000 20,342 0.0900 0.609 0.603 0.609 0.583 0.609 34,127 0.5961 -5.15%
2013-03-14 0 0.097 0.090 0.096 0.087 0.099 676,000 60,652 0.0897 0.642 0.596 0.636 0.576 0.656 102,080 0.5942 1.04%
2013-03-13 0 0.096 0.096 0.100 - - 0 0 - 0.636 0.636 0.662 - - 0 - 1.05%
2013-03-12 0 0.095 0.095 0.100 0.090 0.092 22,000 1,984 0.0902 0.629 0.629 0.662 0.596 0.609 3,322 0.5972 0.00%
2013-03-11 0 0.095 0.095 0.100 0.095 0.095 100,000 9,500 0.0950 0.629 0.629 0.662 0.629 0.629 15,101 0.6291 -5.00%
2013-03-08 0 0.100 0.095 0.100 0.096 0.108 784,000 80,596 0.1028 0.662 0.629 0.662 0.636 0.715 118,389 0.6808 5.26%
2013-03-07 0 0.095 0.090 0.096 0.095 0.095 40,000 3,800 0.0950 0.629 0.596 0.636 0.629 0.629 6,040 0.6291 -1.04%
2013-03-06 0 0.096 0.091 0.096 0.096 0.096 140,000 13,440 0.0960 0.636 0.603 0.636 0.636 0.636 21,141 0.6357 2.13%
2013-03-05 0 0.094 0.088 0.094 - - 0 0 - 0.622 0.583 0.622 - - 0 - 0.00%
2013-03-04 0 0.094 0.094 0.095 0.088 0.095 130,000 11,754 0.0904 0.622 0.622 0.629 0.583 0.629 19,631 0.5988 3.30%
2013-03-01 0 0.091 0.091 0.098 0.091 0.100 828,000 80,420 0.0971 0.603 0.603 0.649 0.603 0.662 125,033 0.6432 -8.08%
2013-02-28 0 0.099 0.099 0.100 0.095 0.108 764,000 77,602 0.1016 0.656 0.656 0.662 0.629 0.715 115,369 0.6726 -1.00%
2013-02-27 0 0.100 0.100 0.105 0.090 0.119 4,804,000 495,576 0.1032 0.662 0.662 0.695 0.596 0.788 725,434 0.6831 17.65%
2013-02-26 0 0.085 0.085 0.090 0.085 0.085 22,000 1,870 0.0850 0.563 0.563 0.596 0.563 0.563 3,322 0.5629 -3.41%
2013-02-25 0 0.088 0.088 0.090 0.086 0.090 464,000 40,572 0.0874 0.583 0.583 0.596 0.570 0.596 70,067 0.5790 3.53%
2013-02-22 0 0.085 0.085 0.088 0.084 0.085 1,316,000 110,648 0.0841 0.563 0.563 0.583 0.556 0.563 198,724 0.5568 -7.61%
2013-02-21 0 0.092 0.085 0.100 - - 0 0 - 0.609 0.563 0.662 - - 0 - 0.00%
2013-02-20 0 0.092 0.087 0.100 - - 0 0 - 0.609 0.576 0.662 - - 0 - 0.00%
2013-02-19 0 0.092 0.092 0.100 - - 0 0 - 0.609 0.609 0.662 - - 0 - 2.22%
2013-02-18 0 0.090 0.090 0.100 0.090 0.090 60,000 5,400 0.0900 0.596 0.596 0.662 0.596 0.596 9,060 0.5960 -3.23%
2013-02-15 0 0.093 0.093 0.110 - - 0 0 - 0.616 0.616 0.728 - - 0 - 0.00%
2013-02-14 0 0.093 0.092 0.100 - - 0 0 - 0.616 0.609 0.662 - - 0 - 0.00%
2013-02-08 0 0.093 0.087 0.099 - - 0 0 - 0.616 0.576 0.656 - - 0 - 0.00%
2013-02-07 0 0.093 0.091 0.100 - - 0 0 - 0.616 0.603 0.662 - - 0 - 0.00%
2013-02-06 0 0.093 0.087 0.100 - - 0 0 - 0.616 0.576 0.662 - - 0 - 0.00%
2013-02-05 0 0.093 0.090 0.100 - - 0 0 - 0.616 0.596 0.662 - - 0 - 0.00%
2013-02-04 0 0.093 0.093 0.100 0.093 0.093 200,000 18,600 0.0930 0.616 0.616 0.662 0.616 0.616 30,201 0.6159 0.00%
2013-02-01 0 0.093 0.093 0.101 0.093 0.093 20,000 1,860 0.0930 0.616 0.616 0.669 0.616 0.616 3,020 0.6159 1.09%
2013-01-31 0 0.092 0.092 0.100 0.092 0.101 100,000 9,704 0.0970 0.609 0.609 0.662 0.609 0.669 15,101 0.6426 -8.91%
2013-01-30 0 0.101 0.101 0.120 - - 0 0 - 0.669 0.669 0.795 - - 0 - 0.00%
2013-01-29 0 0.101 0.101 0.117 - - 0 0 - 0.669 0.669 0.775 - - 0 - 0.00%
2013-01-28 0 0.101 0.101 0.110 0.101 0.101 24,000 2,424 0.1010 0.669 0.669 0.728 0.669 0.669 3,624 0.6688 -8.18%
2013-01-25 0 0.110 0.101 0.110 - - 0 0 - 0.728 0.669 0.728 - - 0 - 0.00%
2013-01-24 0 0.110 0.110 0.118 0.110 0.118 2,040,000 227,208 0.1114 0.728 0.728 0.781 0.728 0.781 308,053 0.7376 -1.79%
2013-01-23 0 0.112 0.110 0.115 0.093 0.125 3,280,000 346,354 0.1056 0.742 0.728 0.762 0.616 0.828 495,301 0.6993 23.08%
2013-01-22 0 0.091 0.091 0.098 0.090 0.091 152,000 13,824 0.0909 0.603 0.603 0.649 0.596 0.603 22,953 0.6023 7.06%
2013-01-21 0 0.085 0.085 0.093 0.085 0.085 200,000 17,000 0.0850 0.563 0.563 0.616 0.563 0.563 30,201 0.5629 -8.60%
2013-01-18 0 0.093 0.086 0.097 - - 0 0 - 0.616 0.570 0.642 - - 0 - 0.00%
2013-01-17 0 0.093 0.090 0.095 0.093 0.093 48,000 4,464 0.0930 0.616 0.596 0.629 0.616 0.616 7,248 0.6159 0.00%
2013-01-16 0 0.093 0.086 0.093 0.090 0.094 314,000 28,362 0.0903 0.616 0.570 0.616 0.596 0.622 47,416 0.5982 3.33%
2013-01-15 0 0.090 0.090 0.097 0.090 0.090 384,000 34,560 0.0900 0.596 0.596 0.642 0.596 0.596 57,986 0.5960 0.00%
2013-01-14 0 0.090 0.088 0.090 0.090 0.090 116,000 10,440 0.0900 0.596 0.583 0.596 0.596 0.596 17,517 0.5960 0.00%
2013-01-11 0 0.090 0.090 0.097 0.088 0.088 40,000 3,520 0.0880 0.596 0.596 0.642 0.583 0.583 6,040 0.5828 -10.00%
2013-01-10 0 0.100 0.088 0.100 - - 0 0 - 0.662 0.583 0.662 - - 0 - 0.00%
2013-01-09 0 0.100 0.085 0.100 - - 0 0 - 0.662 0.563 0.662 - - 0 - 0.00%
2013-01-08 0 0.100 0.086 0.100 - - 756 75 0.0992 0.662 0.570 0.662 - - 114 0.6570 0.00%
2013-01-07 0 0.100 0.087 0.105 - - 0 0 - 0.662 0.576 0.695 - - 0 - 0.00%
2013-01-04 0 0.100 0.090 0.105 0.085 0.100 1,212,000 108,030 0.0891 0.662 0.596 0.695 0.563 0.662 183,020 0.5903 17.65%
2013-01-03 0 0.085 0.085 0.095 - - 0 0 - 0.563 0.563 0.629 - - 0 - 1.19%
2013-01-02 0 0.084 0.084 0.089 - - 0 0 - 0.556 0.556 0.589 - - 0 - 0.00%
2012-12-31 0 0.084 0.083 0.095 - - 0 0 - 0.556 0.550 0.629 - - 0 - 0.00%
2012-12-28 0 0.084 0.082 0.090 0.090 0.090 22,000 1,860 0.0845 0.556 0.543 0.596 0.596 0.596 3,322 0.5599 0.00%
2012-12-27 0 0.084 0.084 0.090 0.083 0.083 20,000 1,660 0.0830 0.556 0.556 0.596 0.550 0.550 3,020 0.5496 1.20%
2012-12-24 0 0.083 0.083 0.093 0.081 0.081 40,000 3,240 0.0810 0.550 0.550 0.616 0.536 0.536 6,040 0.5364 -3.49%
2012-12-21 0 0.086 0.082 0.090 - - 0 0 - 0.570 0.543 0.596 - - 0 - 0.00%
2012-12-20 0 0.086 0.085 0.086 0.084 0.086 426,000 36,360 0.0854 0.570 0.563 0.570 0.556 0.570 64,329 0.5652 3.61%
2012-12-19 0 0.083 0.082 0.083 0.080 0.083 478,000 38,994 0.0816 0.550 0.543 0.550 0.530 0.550 72,181 0.5402 1.22%
2012-12-18 0 0.082 0.082 0.088 0.082 0.082 262,000 21,484 0.0820 0.543 0.543 0.583 0.543 0.543 39,564 0.5430 -2.38%
2012-12-17 0 0.084 0.083 0.100 - - 0 0 - 0.556 0.550 0.662 - - 0 - 0.00%
2012-12-14 0 0.084 0.084 0.100 0.084 0.085 180,000 15,160 0.0842 0.556 0.556 0.662 0.556 0.563 27,181 0.5577 -4.55%
2012-12-13 0 0.088 0.084 0.094 - - 0 0 - 0.583 0.556 0.622 - - 0 - 0.00%
2012-12-12 0 0.088 0.084 0.088 0.083 0.088 166,000 14,118 0.0850 0.583 0.556 0.583 0.550 0.583 25,067 0.5632 6.02%
2012-12-11 0 0.083 0.082 0.100 - - 0 0 - 0.550 0.543 0.662 - - 0 - 0.00%
2012-12-10 0 0.083 0.083 0.095 0.083 0.083 200,000 16,600 0.0830 0.550 0.550 0.629 0.550 0.550 30,201 0.5496 -1.19%
2012-12-07 0 0.084 0.082 0.105 - - 0 0 - 0.556 0.543 0.695 - - 0 - 0.00%
2012-12-06 0 0.084 0.080 0.084 - - 0 0 - 0.556 0.530 0.556 - - 0 - -1.18%
2012-12-05 0 0.085 0.082 0.085 0.085 0.085 108,000 9,180 0.0850 0.563 0.543 0.563 0.563 0.563 16,309 0.5629 4.94%
2012-12-04 0 0.081 0.081 0.090 0.081 0.081 50,000 4,050 0.0810 0.536 0.536 0.596 0.536 0.536 7,550 0.5364 0.00%
2012-12-03 0 0.081 0.081 0.090 0.080 0.081 530,000 42,500 0.0802 0.536 0.536 0.596 0.530 0.536 80,033 0.5310 -5.81%
2012-11-30 0 0.086 0.082 0.088 - - 0 0 - 0.570 0.543 0.583 - - 0 - 0.00%
2012-11-29 0 0.086 0.085 0.087 0.081 0.088 58,000 4,806 0.0829 0.570 0.563 0.576 0.536 0.583 8,758 0.5487 7.50%
2012-11-28 0 0.080 0.080 0.090 0.080 0.080 100,000 8,000 0.0800 0.530 0.530 0.596 0.530 0.530 15,101 0.5298 0.00%
2012-11-27 0 0.080 0.080 0.090 - - 0 0 - 0.530 0.530 0.596 - - 0 - 0.00%
2012-11-26 0 0.080 0.080 0.090 - - 0 0 - 0.530 0.530 0.596 - - 0 - 0.00%
2012-11-23 0 0.080 0.080 0.095 - - 0 0 - 0.530 0.530 0.629 - - 0 - 0.00%
2012-11-22 0 0.080 0.080 0.090 - - 0 0 - 0.530 0.530 0.596 - - 0 - 0.00%
2012-11-21 0 0.080 0.080 0.090 0.080 0.080 100,000 8,000 0.0800 0.530 0.530 0.596 0.530 0.530 15,101 0.5298 0.00%
2012-11-20 0 0.080 0.080 0.090 - - 0 0 - 0.530 0.530 0.596 - - 0 - 0.00%
2012-11-19 0 0.080 0.080 0.090 0.080 0.080 60,000 4,800 0.0800 0.530 0.530 0.596 0.530 0.530 9,060 0.5298 0.00%
2012-11-16 0 0.080 0.080 0.090 - - 0 0 - 0.530 0.530 0.596 - - 0 - 0.00%
2012-11-15 0 0.080 0.080 0.088 0.080 0.080 40,000 3,200 0.0800 0.530 0.530 0.583 0.530 0.530 6,040 0.5298 -5.88%
2012-11-14 0 0.085 0.080 0.090 - - 0 0 - 0.563 0.530 0.596 - - 0 - 0.00%
2012-11-13 0 0.085 0.081 0.085 0.087 0.097 182,000 17,454 0.0959 0.563 0.536 0.563 0.576 0.642 27,483 0.6351 6.25%
2012-11-12 0 0.080 0.080 0.090 - - 0 0 - 0.530 0.530 0.596 - - 0 - 0.00%
2012-11-09 0 0.080 0.080 0.085 - - 0 0 - 0.530 0.530 0.563 - - 0 - 0.00%
2012-11-08 0 0.080 0.080 0.085 0.080 0.080 120,000 9,600 0.0800 0.530 0.530 0.563 0.530 0.530 18,121 0.5298 -1.23%
2012-11-07 0 0.081 0.081 0.090 0.080 0.081 270,000 21,770 0.0806 0.536 0.536 0.596 0.530 0.536 40,772 0.5339 0.00%
2012-11-06 0 0.081 0.081 0.082 0.081 0.081 34,000 2,754 0.0810 0.536 0.536 0.543 0.536 0.536 5,134 0.5364 -1.22%
2012-11-05 0 0.082 0.082 0.090 0.081 0.086 76,000 6,206 0.0817 0.543 0.543 0.596 0.536 0.570 11,476 0.5408 2.50%
2012-11-02 0 0.080 0.080 0.090 - - 0 0 - 0.530 0.530 0.596 - - 0 - 0.00%
2012-11-01 0 0.080 0.080 0.090 0.080 0.080 126,000 10,080 0.0800 0.530 0.530 0.596 0.530 0.530 19,027 0.5298 -1.23%
2012-10-31 0 0.081 0.081 0.090 - - 0 0 - 0.536 0.536 0.596 - - 0 - 1.25%
2012-10-30 0 0.080 0.080 0.085 0.080 0.080 960,000 76,800 0.0800 0.530 0.530 0.563 0.530 0.530 144,966 0.5298 0.00%
2012-10-29 0 0.080 0.075 0.090 - - 0 0 - 0.530 0.497 0.596 - - 0 - 0.00%
2012-10-26 0 0.080 0.080 - 0.080 0.080 628,000 50,240 0.0800 0.530 0.530 - 0.530 0.530 94,832 0.5298 0.00%
2012-10-25 0 0.080 0.075 0.085 - - 0 0 - 0.530 0.497 0.563 - - 0 - 0.00%
2012-10-24 0 0.080 0.080 0.085 0.070 0.080 426,000 33,980 0.0798 0.530 0.530 0.563 0.464 0.530 64,329 0.5282 6.67%
2012-10-22 0 0.075 0.075 0.080 - - 10,000 730 0.0730 0.497 0.497 0.530 - - 1,510 0.4834 2.74%
2012-10-19 0 0.073 0.073 0.085 - - 0 0 - 0.483 0.483 0.563 - - 0 - 0.00%
2012-10-18 0 0.073 0.073 0.080 0.073 0.073 20,000 1,460 0.0730 0.483 0.483 0.530 0.483 0.483 3,020 0.4834 -2.67%
2012-10-17 0 0.075 0.075 0.078 0.075 0.075 332,000 24,900 0.0750 0.497 0.497 0.517 0.497 0.497 50,134 0.4967 -11.76%
2012-10-16 0 0.085 0.077 0.088 - - 0 0 - 0.563 0.510 0.583 - - 0 - 0.00%
2012-10-15 0 0.085 0.075 0.085 0.084 0.085 150,000 12,650 0.0843 0.563 0.497 0.563 0.556 0.563 22,651 0.5585 7.59%
2012-10-12 0 0.079 0.070 0.079 - - 0 0 - 0.523 0.464 0.523 - - 0 - 0.00%
2012-10-11 0 0.079 0.079 0.080 - - 0 0 - 0.523 0.523 0.530 - - 0 - 5.33%
2012-10-10 0 0.075 0.070 0.080 - - 300,000 22,500 0.0750 0.497 0.464 0.530 - - 45,302 0.4967 0.00%
2012-10-09 0 0.075 0.072 0.080 - - 0 0 - 0.497 0.477 0.530 - - 0 - 0.00%
2012-10-08 0 0.075 0.070 0.079 - - 0 0 - 0.497 0.464 0.523 - - 0 - 0.00%
2012-10-05 0 0.075 0.075 0.084 - - 0 0 - 0.497 0.497 0.556 - - 0 - 0.00%
2012-10-04 0 0.075 0.075 0.084 0.074 0.075 202,000 15,148 0.0750 0.497 0.497 0.556 0.490 0.497 30,503 0.4966 1.35%
2012-10-03 0 0.074 0.074 0.086 0.071 0.071 100,000 7,100 0.0710 0.490 0.490 0.570 0.470 0.470 15,101 0.4702 -15.91%
2012-09-28 0 0.088 0.075 0.088 - - 0 0 - 0.583 0.497 0.583 - - 0 - -2.22%
2012-09-27 0 0.090 0.079 0.090 - - 800,000 72,000 0.0900 0.596 0.523 0.596 - - 120,805 0.5960 -1.10%
2012-09-26 0 0.091 0.079 0.095 - - 0 0 - 0.603 0.523 0.629 - - 0 - 0.00%
2012-09-25 0 0.091 0.079 0.095 - - 0 0 - 0.603 0.523 0.629 - - 0 - 0.00%
2012-09-24 0 0.091 0.079 0.091 - - 0 0 - 0.603 0.523 0.603 - - 0 - -1.09%
2012-09-21 0 0.092 0.085 0.092 0.095 0.095 10,000 950 0.0950 0.609 0.563 0.609 0.629 0.629 1,510 0.6291 3.37%
2012-09-20 0 0.089 0.081 0.089 0.085 0.098 158,000 13,658 0.0864 0.589 0.536 0.589 0.563 0.649 23,859 0.5724 -1.11%
2012-09-19 0 0.090 0.080 0.090 0.085 0.098 202,000 19,650 0.0973 0.596 0.530 0.596 0.563 0.649 30,503 0.6442 3.45%
2012-09-18 0 0.087 0.075 0.088 0.081 0.087 262,000 21,234 0.0810 0.576 0.497 0.583 0.536 0.576 39,564 0.5367 24.29%
2012-09-17 0 0.070 0.067 0.081 - - 0 0 - 0.464 0.444 0.536 - - 0 - 0.00%
2012-09-14 0 0.070 0.062 0.081 - - 0 0 - 0.464 0.411 0.536 - - 0 - 0.00%
2012-09-13 0 0.070 0.065 0.080 - - 0 0 - 0.464 0.430 0.530 - - 0 - 0.00%
2012-09-12 0 0.070 0.068 0.080 - - 0 0 - 0.464 0.450 0.530 - - 0 - 0.00%
2012-09-11 0 0.070 0.070 0.080 0.070 0.070 50,000 3,500 0.0700 0.464 0.464 0.530 0.464 0.464 7,550 0.4636 0.00%
2012-09-10 0 0.070 0.067 0.080 - - 0 0 - 0.464 0.444 0.530 - - 0 - 0.00%
2012-09-07 0 0.070 0.070 0.080 - - 0 0 - 0.464 0.464 0.530 - - 0 - 0.00%
2012-09-06 0 0.070 0.068 0.080 - - 0 0 - 0.464 0.450 0.530 - - 0 - 0.00%
2012-09-05 0 0.070 0.068 0.080 - - 0 0 - 0.464 0.450 0.530 - - 0 - 0.00%
2012-09-04 0 0.070 0.070 0.080 0.069 0.069 2,000 138 0.0690 0.464 0.464 0.530 0.457 0.457 302 0.4569 -12.50%
2012-09-03 0 0.080 0.066 0.080 - - 0 0 - 0.530 0.437 0.530 - - 0 - 0.00%
2012-08-31 0 0.080 0.069 0.080 - - 0 0 - 0.530 0.457 0.530 - - 0 - 0.00%
2012-08-30 0 0.080 0.070 0.080 - - 0 0 - 0.530 0.464 0.530 - - 0 - 0.00%
2012-08-29 0 0.080 0.071 0.080 - - 0 0 - 0.530 0.470 0.530 - - 0 - 0.00%
2012-08-28 0 0.080 0.066 0.080 - - 0 0 - 0.530 0.437 0.530 - - 0 - 0.00%
2012-08-27 0 0.080 0.067 0.080 - - 0 0 - 0.530 0.444 0.530 - - 0 - 0.00%
2012-08-24 0 0.080 0.068 0.080 - - 0 0 - 0.530 0.450 0.530 - - 0 - 0.00%
2012-08-23 0 0.080 0.067 0.080 0.079 0.080 180,000 14,300 0.0794 0.530 0.444 0.530 0.523 0.530 27,181 0.5261 14.29%
2012-08-22 0 0.070 0.066 0.070 - - 0 0 - 0.464 0.437 0.464 - - 0 - -2.78%
2012-08-21 0 0.072 0.065 0.072 - - 0 0 - 0.477 0.430 0.477 - - 0 - 0.00%
2012-08-20 0 0.072 0.066 0.080 - - 0 0 - 0.477 0.437 0.530 - - 0 - 0.00%
2012-08-17 0 0.072 0.065 0.080 - - 0 0 - 0.477 0.430 0.530 - - 0 - 0.00%
2012-08-16 0 0.072 0.065 0.080 - - 0 0 - 0.477 0.430 0.530 - - 0 - 0.00%
2012-08-15 0 0.072 0.065 0.072 - - 0 0 - 0.477 0.430 0.477 - - 0 - 0.00%
2012-08-14 0 0.072 0.067 0.080 - - 0 0 - 0.477 0.444 0.530 - - 0 - 0.00%
2012-08-13 0 0.072 0.072 0.081 0.072 0.072 500,000 36,000 0.0720 0.477 0.477 0.536 0.477 0.477 75,503 0.4768 -5.26%
2012-08-10 0 0.076 0.076 0.083 0.076 0.076 866,000 65,816 0.0760 0.503 0.503 0.550 0.503 0.503 130,771 0.5033 -1.30%
2012-08-09 0 0.077 0.068 0.077 0.070 0.077 604,000 43,494 0.0720 0.510 0.450 0.510 0.464 0.510 91,208 0.4769 13.24%
2012-08-08 0 0.068 0.065 0.070 0.062 0.068 66,000 4,308 0.0653 0.450 0.430 0.464 0.411 0.450 9,966 0.4323 -1.45%
2012-08-07 0 0.069 0.066 0.069 - - 0 0 - 0.457 0.437 0.457 - - 0 - 0.00%
2012-08-06 0 0.069 0.066 0.070 - - 0 0 - 0.457 0.437 0.464 - - 0 - 0.00%
2012-08-03 0 0.069 0.067 0.069 - - 0 0 - 0.457 0.444 0.457 - - 0 - -1.43%
2012-08-02 0 0.070 0.068 0.070 0.065 0.070 1,358,000 93,570 0.0689 0.464 0.450 0.464 0.430 0.464 205,067 0.4563 0.00%
2012-08-01 0 0.070 0.070 0.073 0.069 0.069 622,000 42,918 0.0690 0.464 0.464 0.483 0.457 0.457 93,926 0.4569 1.45%
2012-07-31 0 0.069 0.069 0.083 0.067 0.070 702,000 49,134 0.0700 0.457 0.457 0.550 0.444 0.464 106,006 0.4635 -1.43%
2012-07-30 0 0.070 0.066 0.070 0.070 0.070 898,000 62,860 0.0700 0.464 0.437 0.464 0.464 0.464 135,604 0.4636 2.94%
2012-07-27 0 0.068 0.066 0.074 - - 0 0 - 0.450 0.437 0.490 - - 0 - 0.00%
2012-07-26 0 0.068 0.068 0.073 0.067 0.067 200,000 13,400 0.0670 0.450 0.450 0.483 0.444 0.444 30,201 0.4437 -9.33%
2012-07-25 0 0.075 0.067 0.084 - - 0 0 - 0.497 0.444 0.556 - - 0 - 0.00%
2012-07-24 0 0.075 0.075 0.090 - - 0 0 - 0.497 0.497 0.596 - - 0 - 0.00%
2012-07-23 0 0.075 0.068 0.075 0.068 0.075 164,000 11,898 0.0725 0.497 0.450 0.497 0.450 0.497 24,765 0.4804 13.64%
2012-07-20 0 0.066 0.065 0.070 - - 0 0 - 0.437 0.430 0.464 - - 0 - 0.00%
2012-07-19 0 0.066 0.066 0.072 0.066 0.066 46,000 3,036 0.0660 0.437 0.437 0.477 0.437 0.437 6,946 0.4371 -7.04%
2012-07-18 0 0.071 0.065 0.078 - - 0 0 - 0.470 0.430 0.517 - - 0 - 0.00%
2012-07-17 0 0.071 0.065 0.080 - - 0 0 - 0.470 0.430 0.530 - - 0 - 0.00%
2012-07-16 0 0.071 0.065 0.080 - - 0 0 - 0.470 0.430 0.530 - - 0 - 0.00%
2012-07-13 0 0.071 0.062 0.079 - - 0 0 - 0.470 0.411 0.523 - - 0 - 0.00%
2012-07-12 0 0.071 0.064 0.071 - - 0 0 - 0.470 0.424 0.470 - - 0 - 0.00%
2012-07-11 0 0.071 0.071 0.081 0.066 0.073 64,000 4,294 0.0671 0.470 0.470 0.536 0.437 0.483 9,664 0.4443 7.58%
2012-07-10 0 0.066 0.066 0.073 - - 0 0 - 0.437 0.437 0.483 - - 0 - 1.54%
2012-07-09 0 0.065 0.065 0.081 0.065 0.065 28,000 1,820 0.0650 0.430 0.430 0.536 0.430 0.430 4,228 0.4304 -7.14%
2012-07-06 0 0.070 0.065 0.070 0.070 0.070 400,000 28,000 0.0700 0.464 0.430 0.464 0.464 0.464 60,403 0.4636 2.94%
2012-07-05 0 0.068 0.068 0.070 0.063 0.063 400,000 25,200 0.0630 0.450 0.450 0.464 0.417 0.417 60,403 0.4172 3.03%
2012-07-04 0 0.066 0.063 0.077 - - 0 0 - 0.437 0.417 0.510 - - 0 - 0.00%
2012-07-03 0 0.066 0.069 0.070 0.066 0.070 38,000 2,524 0.0664 0.437 0.457 0.464 0.437 0.464 5,738 0.4399 -2.94%
2012-06-29 0 0.068 0.068 0.071 - - 0 0 - 0.450 0.450 0.470 - - 0 - 7.94%
2012-06-28 0 0.063 0.061 0.070 - - 0 0 - 0.417 0.404 0.464 - - 0 - 0.00%
2012-06-27 0 0.063 0.063 0.070 0.063 0.063 20,000 1,260 0.0630 0.417 0.417 0.464 0.417 0.417 3,020 0.4172 -7.35%
2012-06-26 0 0.068 0.063 0.068 0.070 0.070 10,000 700 0.0700 0.450 0.417 0.450 0.464 0.464 1,510 0.4636 7.94%
2012-06-25 0 0.063 0.063 0.068 0.063 0.063 30,000 1,890 0.0630 0.417 0.417 0.450 0.417 0.417 4,530 0.4172 -4.55%
2012-06-22 0 0.066 0.064 0.072 - - 0 0 - 0.437 0.424 0.477 - - 0 - 0.00%
2012-06-21 0 0.066 0.066 0.070 0.066 0.066 80,000 5,280 0.0660 0.437 0.437 0.464 0.437 0.437 12,081 0.4371 -2.94%
2012-06-20 0 0.068 0.068 0.074 0.064 0.070 1,004,000 67,472 0.0672 0.450 0.450 0.490 0.424 0.464 151,610 0.4450 7.94%
2012-06-19 0 0.063 0.063 0.068 0.063 0.063 400,000 25,200 0.0630 0.417 0.417 0.450 0.417 0.417 60,403 0.4172 -3.08%
2012-06-18 0 0.065 0.063 0.065 0.063 0.068 658,000 42,444 0.0645 0.430 0.417 0.430 0.417 0.450 99,362 0.4272 0.00%
2012-06-15 0 0.065 0.063 0.073 - - 0 0 - 0.430 0.417 0.483 - - 0 - 0.00%
2012-06-14 0 0.065 0.062 0.073 - - 0 0 - 0.430 0.411 0.483 - - 0 - 0.00%
2012-06-13 0 0.065 0.061 0.073 - - 0 0 - 0.430 0.404 0.483 - - 0 - 0.00%
2012-06-12 0 0.065 0.061 0.073 - - 0 0 - 0.430 0.404 0.483 - - 0 - 0.00%
2012-06-11 0 0.065 0.065 0.073 0.065 0.065 22,000 1,430 0.0650 0.430 0.430 0.483 0.430 0.430 3,322 0.4304 0.00%
2012-06-08 0 0.065 0.060 0.065 0.059 0.065 88,000 5,460 0.0620 0.430 0.397 0.430 0.391 0.430 13,289 0.4109 0.00%
2012-06-07 0 0.065 0.063 0.073 - - 0 0 - 0.430 0.417 0.483 - - 0 - 0.00%
2012-06-06 0 0.065 0.062 0.070 - - 0 0 - 0.430 0.411 0.464 - - 0 - 0.00%
2012-06-05 0 0.065 0.064 0.070 - - 0 0 - 0.430 0.424 0.464 - - 0 - 0.00%
2012-06-04 0 0.065 0.065 0.079 0.065 0.065 168,000 10,920 0.0650 0.430 0.430 0.523 0.430 0.430 25,369 0.4304 -8.45%
2012-06-01 0 0.071 0.066 0.079 - - 0 0 - 0.470 0.437 0.523 - - 0 - 0.00%
2012-05-31 0 0.071 0.067 0.079 - - 0 0 - 0.470 0.444 0.523 - - 0 - 0.00%
2012-05-30 0 0.071 0.071 0.085 0.070 0.077 184,000 12,998 0.0706 0.470 0.470 0.563 0.464 0.510 27,785 0.4678 -8.97%
2012-05-29 0 0.078 0.070 0.078 0.070 0.070 100,000 7,000 0.0700 0.517 0.464 0.517 0.464 0.464 15,101 0.4636 0.00%
2012-05-28 0 0.078 0.069 0.078 - - 0 0 - 0.517 0.457 0.517 - - 0 - -1.27%
2012-05-25 0 0.079 0.066 0.079 - - 0 0 - 0.523 0.437 0.523 - - 0 - 0.00%
2012-05-24 0 0.079 0.065 0.079 - - 0 0 - 0.523 0.430 0.523 - - 0 - 0.00%
2012-05-23 0 0.079 0.064 0.079 - - 0 0 - 0.523 0.424 0.523 - - 0 - 0.00%
2012-05-22 0 0.079 0.079 0.080 - - 0 0 - 0.523 0.523 0.530 - - 0 - 14.49%
2012-05-21 0 0.069 0.060 0.078 0.069 0.069 200,000 13,800 0.0690 0.457 0.397 0.517 0.457 0.457 30,201 0.4569 0.00%
2012-05-18 0 0.069 0.060 0.080 - - 0 0 - 0.457 0.397 0.530 - - 0 - 0.00%
2012-05-17 0 0.069 0.063 0.079 - - 0 0 - 0.457 0.417 0.523 - - 0 - 0.00%
2012-05-16 0 0.069 0.060 0.074 - - 0 0 - 0.457 0.397 0.490 - - 0 - 0.00%
2012-05-15 0 0.069 0.062 0.074 - - 0 0 - 0.457 0.411 0.490 - - 0 - 0.00%
2012-05-14 0 0.069 0.060 0.075 - - 0 0 - 0.457 0.397 0.497 - - 0 - 0.00%
2012-05-11 0 0.069 0.065 0.078 0.069 0.069 70,000 4,830 0.0690 0.457 0.430 0.517 0.457 0.457 10,570 0.4569 -5.48%
2012-05-10 0 0.073 0.063 0.078 - - 0 0 - 0.483 0.417 0.517 - - 0 - 0.00%
2012-05-09 0 0.073 0.064 0.076 - - 0 0 - 0.483 0.424 0.503 - - 0 - 0.00%
2012-05-08 0 0.073 0.063 0.078 0.073 0.073 70,000 5,110 0.0730 0.483 0.417 0.517 0.483 0.483 10,570 0.4834 4.29%
2012-05-07 0 0.070 0.064 0.074 0.070 0.070 200,000 14,000 0.0700 0.464 0.424 0.490 0.464 0.464 30,201 0.4636 0.00%
2012-05-04 0 0.070 0.063 0.075 - - 0 0 - 0.464 0.417 0.497 - - 0 - 0.00%
2012-05-03 0 0.070 0.064 0.075 - - 0 0 - 0.464 0.424 0.497 - - 0 - 0.00%
2012-05-02 0 0.070 0.064 0.074 - - 0 0 - 0.464 0.424 0.490 - - 0 - 0.00%
2012-04-30 0 0.070 0.070 0.074 0.063 0.065 46,000 2,938 0.0639 0.464 0.464 0.490 0.417 0.430 6,946 0.4230 0.00%
2012-04-27 0 0.070 0.065 0.075 - - 0 0 - 0.464 0.430 0.497 - - 0 - 0.00%
2012-04-26 0 0.070 0.068 0.075 - - 0 0 - 0.464 0.450 0.497 - - 0 - 0.00%
2012-04-25 0 0.070 0.065 0.070 - - 0 0 - 0.464 0.430 0.464 - - 0 - 0.00%
2012-04-24 0 0.070 0.065 0.075 - - 0 0 - 0.464 0.430 0.497 - - 0 - 0.00%
2012-04-23 0 0.070 0.070 0.075 - - 0 0 - 0.464 0.464 0.497 - - 0 - 0.00%
2012-04-20 0 0.070 0.070 0.075 0.070 0.070 24,000 1,680 0.0700 0.464 0.464 0.497 0.464 0.464 3,624 0.4636 0.00%
2012-04-19 0 0.070 0.068 0.070 - - 0 0 - 0.464 0.450 0.464 - - 0 - 0.00%
2012-04-18 0 0.070 0.069 0.070 0.066 0.070 64,000 4,386 0.0685 0.464 0.457 0.464 0.437 0.464 9,664 0.4538 -5.41%
2012-04-17 0 0.074 0.069 0.080 - - 0 0 - 0.490 0.457 0.530 - - 0 - 0.00%
2012-04-16 0 0.074 0.068 0.080 - - 0 0 - 0.490 0.450 0.530 - - 0 - 0.00%
2012-04-13 0 0.074 0.074 0.079 0.069 0.069 10,000 690 0.0690 0.490 0.490 0.523 0.457 0.457 1,510 0.4569 0.00%
2012-04-12 0 0.074 0.070 0.075 0.062 0.074 494,000 35,040 0.0709 0.490 0.464 0.497 0.411 0.490 74,597 0.4697 -2.63%
2012-04-11 0 0.076 0.066 0.079 - - 0 0 - 0.503 0.437 0.523 - - 0 - 0.00%
2012-04-10 0 0.076 0.067 0.076 0.076 0.076 20,000 1,520 0.0760 0.503 0.444 0.503 0.503 0.503 3,020 0.5033 5.56%
2012-04-05 0 0.072 0.072 0.079 0.068 0.068 100,000 6,800 0.0680 0.477 0.477 0.523 0.450 0.450 15,101 0.4503 -8.86%
2012-04-03 0 0.079 0.067 0.090 - - 0 0 - 0.523 0.444 0.596 - - 0 - 0.00%
2012-04-02 0 0.079 0.054 0.090 - - 0 0 - 0.523 0.358 0.596 - - 0 - 0.00%
2012-03-30 0 0.079 0.063 0.079 - - 0 0 - 0.523 0.417 0.523 - - 0 - -1.25%
2012-03-29 0 0.080 0.063 0.080 - - 0 0 - 0.530 0.417 0.530 - - 0 - 0.00%
2012-03-28 0 0.080 0.068 0.085 0.080 0.080 2,000 160 0.0800 0.530 0.450 0.563 0.530 0.530 302 0.5298 -4.76%
2012-03-27 0 0.084 0.080 0.084 - - 0 0 - 0.556 0.530 0.556 - - 0 - -1.18%
2012-03-26 0 0.085 0.080 0.088 - - 0 0 - 0.563 0.530 0.583 - - 0 - 0.00%
2012-03-23 0 0.085 0.080 0.085 - - 0 0 - 0.563 0.530 0.563 - - 0 - 0.00%
2012-03-22 0 0.085 0.080 0.095 - - 0 0 - 0.563 0.530 0.629 - - 0 - 0.00%
2012-03-21 0 0.085 0.080 0.085 - - 0 0 - 0.563 0.530 0.563 - - 0 - 0.00%
2012-03-20 0 0.085 0.080 0.095 - - 0 0 - 0.563 0.530 0.629 - - 0 - 0.00%
2012-03-19 0 0.085 0.080 0.085 - - 0 0 - 0.563 0.530 0.563 - - 0 - 0.00%
2012-03-16 0 0.085 0.077 0.088 0.085 0.085 60,000 5,100 0.0850 0.563 0.510 0.583 0.563 0.563 9,060 0.5629 6.25%
2012-03-15 0 0.080 0.075 0.095 - - 0 0 - 0.530 0.497 0.629 - - 0 - 0.00%
2012-03-14 0 0.080 0.077 0.087 - - 0 0 - 0.530 0.510 0.576 - - 0 - 0.00%
2012-03-13 0 0.080 0.080 0.085 0.080 0.080 398,000 31,840 0.0800 0.530 0.530 0.563 0.530 0.530 60,100 0.5298 -10.11%
2012-03-12 0 0.089 0.079 0.089 - - 0 0 - 0.589 0.523 0.589 - - 0 - -1.11%
2012-03-09 0 0.090 0.079 0.090 - - 0 0 - 0.596 0.523 0.596 - - 0 - 0.00%
2012-03-08 0 0.090 0.079 0.090 0.090 0.090 20,000 1,800 0.0900 0.596 0.523 0.596 0.596 0.596 3,020 0.5960 0.00%
2012-03-07 0 0.090 0.077 0.090 - - 0 0 - 0.596 0.510 0.596 - - 0 - 0.00%
2012-03-06 0 0.090 0.077 0.094 - - 0 0 - 0.596 0.510 0.622 - - 0 - 0.00%
2012-03-05 0 0.090 0.072 0.090 0.090 0.090 4,000 360 0.0900 0.596 0.477 0.596 0.596 0.596 604 0.5960 11.11%
2012-03-02 0 0.081 0.077 0.090 - - 0 0 - 0.536 0.510 0.596 - - 0 - 0.00%
2012-03-01 0 0.081 0.081 0.094 0.081 0.081 63,000 5,093 0.0808 0.536 0.536 0.622 0.536 0.536 9,513 0.5354 0.00%
2012-02-29 0 0.081 0.081 0.093 - - 0 0 - 0.536 0.536 0.616 - - 0 - 1.25%
2012-02-28 0 0.080 0.077 0.080 - - 0 0 - 0.530 0.510 0.530 - - 0 - -2.44%
2012-02-27 0 0.082 0.075 0.082 - - 0 0 - 0.543 0.497 0.543 - - 0 - 0.00%
2012-02-24 0 0.082 0.077 0.093 - - 0 0 - 0.543 0.510 0.616 - - 0 - 0.00%
2012-02-23 0 0.082 0.075 0.093 - - 0 0 - 0.543 0.497 0.616 - - 0 - 0.00%
2012-02-22 0 0.082 0.076 0.092 0.082 0.082 17,000 1,382 0.0813 0.543 0.503 0.609 0.543 0.543 2,567 0.5383 1.23%
2012-02-21 0 0.081 0.077 0.082 - - 0 0 - 0.536 0.510 0.543 - - 0 - 0.00%
2012-02-20 0 0.081 0.081 0.082 - - 0 0 - 0.536 0.536 0.543 - - 0 - 0.00%
2012-02-17 0 0.081 0.081 0.092 0.081 0.081 20,000 1,620 0.0810 0.536 0.536 0.609 0.536 0.536 3,020 0.5364 0.00%
2012-02-16 0 0.081 0.080 0.081 - - 0 0 - 0.536 0.530 0.536 - - 0 - 0.00%
2012-02-15 0 0.081 0.081 0.087 0.081 0.081 52,000 4,212 0.0810 0.536 0.536 0.576 0.536 0.536 7,852 0.5364 1.25%
2012-02-14 0 0.080 0.075 0.080 - - 0 0 - 0.530 0.497 0.530 - - 0 - 0.00%
2012-02-13 0 0.080 0.080 0.085 0.079 0.079 8,000 632 0.0790 0.530 0.530 0.563 0.523 0.523 1,208 0.5232 3.90%
2012-02-10 0 0.077 0.076 0.083 - - 0 0 - 0.510 0.503 0.550 - - 0 - 0.00%
2012-02-09 0 0.077 0.077 0.083 0.077 0.077 6,000 462 0.0770 0.510 0.510 0.550 0.510 0.510 906 0.5099 1.32%
2012-02-08 0 0.076 0.076 0.080 0.072 0.076 54,000 3,920 0.0726 0.503 0.503 0.530 0.477 0.503 8,154 0.4807 -7.32%
2012-02-07 0 0.082 0.074 0.082 0.071 0.082 90,000 7,060 0.0784 0.543 0.490 0.543 0.470 0.543 13,591 0.5195 -3.53%
2012-02-06 0 0.085 0.071 0.094 - - 0 0 - 0.563 0.470 0.622 - - 0 - 0.00%
2012-02-03 0 0.085 0.072 0.085 0.082 0.085 628,000 52,302 0.0833 0.563 0.477 0.563 0.543 0.563 94,832 0.5515 4.94%
2012-02-02 0 0.081 0.071 0.081 - - 0 0 - 0.536 0.470 0.536 - - 0 - 0.00%
2012-02-01 0 0.081 0.071 0.081 - - 0 0 - 0.536 0.470 0.536 - - 0 - 0.00%
2012-01-31 0 0.081 0.071 0.085 - - 0 0 - 0.536 0.470 0.563 - - 0 - 0.00%
2012-01-30 0 0.081 0.071 0.083 0.081 0.081 40,000 3,240 0.0810 0.536 0.470 0.550 0.536 0.536 6,040 0.5364 1.25%
2012-01-27 0 0.080 0.072 0.094 - - 0 0 - 0.530 0.477 0.622 - - 0 - 0.00%
2012-01-26 0 0.080 0.071 0.094 - - 0 0 - 0.530 0.470 0.622 - - 0 - 0.00%
2012-01-20 0 0.080 0.073 0.094 - - 0 0 - 0.530 0.483 0.622 - - 0 - 0.00%
2012-01-19 0 0.080 0.071 0.094 - - 0 0 - 0.530 0.470 0.622 - - 0 - 0.00%
2012-01-18 0 0.080 0.071 0.094 - - 0 0 - 0.530 0.470 0.622 - - 0 - 0.00%
2012-01-17 0 0.080 0.072 0.080 - - 0 0 - 0.530 0.477 0.530 - - 0 - 0.00%
2012-01-16 0 0.080 0.074 0.094 - - 0 0 - 0.530 0.490 0.622 - - 0 - 0.00%
2012-01-13 0 0.080 0.068 0.085 - - 0 0 - 0.530 0.450 0.563 - - 0 - 0.00%
2012-01-12 0 0.080 0.074 0.094 - - 0 0 - 0.530 0.490 0.622 - - 0 - 0.00%
2012-01-11 0 0.080 0.080 0.094 0.077 0.077 120,000 9,240 0.0770 0.530 0.530 0.622 0.510 0.510 18,121 0.5099 -3.61%
2012-01-10 0 0.083 0.077 0.088 - - 0 0 - 0.550 0.510 0.583 - - 0 - 0.00%
2012-01-09 0 0.083 0.083 0.085 0.083 0.083 200,000 16,600 0.0830 0.550 0.550 0.563 0.550 0.550 30,201 0.5496 0.00%
2012-01-06 0 0.083 0.080 0.094 - - 0 0 - 0.550 0.530 0.622 - - 0 - 0.00%
2012-01-05 0 0.083 0.081 0.085 0.081 0.083 142,000 11,630 0.0819 0.550 0.536 0.563 0.536 0.550 21,443 0.5424 2.47%
2012-01-04 0 0.081 0.077 0.092 - - 0 0 - 0.536 0.510 0.609 - - 0 - 0.00%
2012-01-03 0 0.081 0.077 0.081 0.077 0.081 102,000 7,862 0.0771 0.536 0.510 0.536 0.510 0.536 15,403 0.5104 0.00%
2011-12-30 0 0.081 0.077 0.092 - - 0 0 - 0.536 0.510 0.609 - - 0 - 0.00%
2011-12-29 0 0.081 0.077 0.092 - - 0 0 - 0.536 0.510 0.609 - - 0 - 0.00%
2011-12-28 0 0.081 0.077 0.092 - - 0 0 - 0.536 0.510 0.609 - - 0 - 0.00%
2011-12-23 0 0.081 0.077 0.092 - - 0 0 - 0.536 0.510 0.609 - - 0 - 0.00%
2011-12-22 0 0.081 0.077 0.092 - - 0 0 - 0.536 0.510 0.609 - - 0 - 0.00%
2011-12-21 0 0.081 0.077 0.092 - - 0 0 - 0.536 0.510 0.609 - - 0 - 0.00%
2011-12-20 0 0.081 0.077 0.092 - - 0 0 - 0.536 0.510 0.609 - - 0 - 0.00%
2011-12-19 0 0.081 0.077 0.092 - - 0 0 - 0.536 0.510 0.609 - - 0 - 0.00%
2011-12-16 0 0.081 0.078 0.092 - - 0 0 - 0.536 0.517 0.609 - - 0 - 0.00%
2011-12-15 0 0.081 0.080 0.092 - - 0 0 - 0.536 0.530 0.609 - - 0 - 0.00%
2011-12-14 0 0.081 0.080 0.083 - - 0 0 - 0.536 0.530 0.550 - - 0 - 0.00%
2011-12-13 0 0.081 0.081 0.083 0.081 0.081 760,000 61,320 0.0807 0.536 0.536 0.550 0.536 0.536 114,765 0.5343 5.19%
2011-12-12 0 0.077 0.077 0.081 0.070 0.070 200,000 14,000 0.0700 0.510 0.510 0.536 0.464 0.464 30,201 0.4636 -8.33%
2011-12-09 0 0.084 0.078 0.087 - - 0 0 - 0.556 0.517 0.576 - - 0 - 0.00%
2011-12-08 0 0.084 0.084 0.085 0.084 0.084 138,000 11,592 0.0840 0.556 0.556 0.563 0.556 0.556 20,839 0.5563 1.20%
2011-12-07 0 0.083 0.078 0.083 0.076 0.083 14,000 1,090 0.0779 0.550 0.517 0.550 0.503 0.550 2,114 0.5156 5.06%
2011-12-06 0 0.079 0.078 0.079 0.076 0.080 1,480,000 115,250 0.0779 0.523 0.517 0.523 0.503 0.530 223,489 0.5157 -7.06%
2011-12-05 0 0.085 0.078 0.099 - - 0 0 - 0.563 0.517 0.656 - - 0 - 0.00%
2011-12-02 0 0.085 0.080 0.099 - - 0 0 - 0.563 0.530 0.656 - - 0 - 0.00%
2011-12-01 0 0.085 0.080 0.099 - - 0 0 - 0.563 0.530 0.656 - - 0 - 0.00%
2011-11-30 0 0.085 0.078 0.099 - - 0 0 - 0.563 0.517 0.656 - - 0 - 0.00%
2011-11-29 0 0.085 0.081 0.099 - - 0 0 - 0.563 0.536 0.656 - - 0 - 0.00%
2011-11-28 0 0.085 0.078 0.097 - - 0 0 - 0.563 0.517 0.642 - - 0 - 0.00%
2011-11-25 0 0.085 0.078 0.086 0.097 0.097 20,000 1,940 0.0970 0.563 0.517 0.570 0.642 0.642 3,020 0.6424 0.00%
2011-11-24 0 0.085 0.083 0.086 0.075 0.098 784,000 62,970 0.0803 0.563 0.550 0.570 0.497 0.649 118,389 0.5319 1.19%
2011-11-23 0 0.084 0.075 0.090 - - 0 0 - 0.556 0.497 0.596 - - 0 - 0.00%
2011-11-22 0 0.084 0.078 0.090 - - 0 0 - 0.556 0.517 0.596 - - 0 - 0.00%
2011-11-21 0 0.084 0.076 0.090 - - 0 0 - 0.556 0.503 0.596 - - 0 - 0.00%
2011-11-18 0 0.084 0.076 0.084 - - 0 0 - 0.556 0.503 0.556 - - 0 - -1.18%
2011-11-17 0 0.085 0.080 0.085 0.086 0.086 350,000 30,100 0.0860 0.563 0.530 0.563 0.570 0.570 52,852 0.5695 -1.16%
2011-11-16 0 0.086 0.079 0.089 - - 0 0 - 0.570 0.523 0.589 - - 0 - 0.00%
2011-11-15 0 0.086 0.077 0.086 0.086 0.086 50,000 4,300 0.0860 0.570 0.510 0.570 0.570 0.570 7,550 0.5695 1.18%
2011-11-14 0 0.085 0.078 0.096 0.085 0.085 200,000 17,000 0.0850 0.563 0.517 0.636 0.563 0.563 30,201 0.5629 0.00%
2011-11-11 0 0.085 0.085 0.088 - - 0 0 - 0.563 0.563 0.583 - - 0 - 0.00%
2011-11-10 0 0.085 0.085 0.089 0.085 0.085 150,000 12,750 0.0850 0.563 0.563 0.589 0.563 0.563 22,651 0.5629 -5.56%
2011-11-09 0 0.090 0.085 0.097 - - 0 0 - 0.596 0.563 0.642 - - 0 - 0.00%
2011-11-08 0 0.090 0.090 0.098 0.090 0.090 94,000 8,460 0.0900 0.596 0.596 0.649 0.596 0.596 14,195 0.5960 3.45%
2011-11-07 0 0.087 0.087 0.094 0.087 0.087 100,000 8,700 0.0870 0.576 0.576 0.622 0.576 0.576 15,101 0.5761 0.00%
2011-11-04 0 0.087 0.087 0.094 0.087 0.087 130,000 11,310 0.0870 0.576 0.576 0.622 0.576 0.576 19,631 0.5761 -3.33%
2011-11-03 0 0.090 0.087 0.097 - - 0 0 - 0.596 0.576 0.642 - - 0 - 0.00%
2011-11-02 0 0.090 0.086 0.094 - - 0 0 - 0.596 0.570 0.622 - - 0 - 0.00%
2011-11-01 0 0.090 0.086 0.094 - - 0 0 - 0.596 0.570 0.622 - - 0 - 0.00%
2011-10-31 0 0.090 0.090 0.092 0.082 0.102 1,952,000 164,840 0.0844 0.596 0.596 0.609 0.543 0.675 294,764 0.5592 -10.00%
2011-10-28 0 0.100 0.087 0.110 - - 0 0 - 0.662 0.576 0.728 - - 0 - 0.00%
2011-10-27 0 0.100 0.100 0.110 0.100 0.100 50,000 5,000 0.1000 0.662 0.662 0.728 0.662 0.662 7,550 0.6622 11.11%
2011-10-26 0 0.090 0.082 0.100 - - 0 0 - 0.596 0.543 0.662 - - 0 - 0.00%
2011-10-25 0 0.090 0.082 0.100 - - 0 0 - 0.596 0.543 0.662 - - 0 - 0.00%
2011-10-24 0 0.090 0.090 0.100 0.090 0.090 150,000 13,500 0.0900 0.596 0.596 0.662 0.596 0.596 22,651 0.5960 0.00%
2011-10-21 0 0.090 0.081 0.090 - - 0 0 - 0.596 0.536 0.596 - - 0 - 0.00%
2011-10-20 0 0.090 0.082 0.090 - - 0 0 - 0.596 0.543 0.596 - - 0 - 0.00%
2011-10-19 0 0.090 0.081 0.090 - - 0 0 - 0.596 0.536 0.596 - - 0 - 0.00%
2011-10-18 0 0.090 0.078 0.090 - - 0 0 - 0.596 0.517 0.596 - - 0 - 0.00%
2011-10-17 0 0.090 0.081 0.090 - - 0 0 - 0.596 0.536 0.596 - - 0 - 0.00%
2011-10-14 0 0.090 0.080 0.090 0.090 0.090 200,000 18,000 0.0900 0.596 0.530 0.596 0.596 0.596 30,201 0.5960 0.00%
2011-10-13 0 0.090 0.086 0.095 - - 0 0 - 0.596 0.570 0.629 - - 0 - 0.00%
2011-10-12 0 0.090 0.084 0.095 - - 0 0 - 0.596 0.556 0.629 - - 0 - 0.00%
2011-10-11 0 0.090 0.080 0.095 - - 0 0 - 0.596 0.530 0.629 - - 0 - 0.00%
2011-10-10 0 0.090 0.083 0.095 - - 0 0 - 0.596 0.550 0.629 - - 0 - 0.00%
2011-10-07 0 0.090 0.080 0.095 - - 0 0 - 0.596 0.530 0.629 - - 0 - 0.00%
2011-10-06 0 0.090 0.090 0.095 0.090 0.095 784,000 71,478 0.0912 0.596 0.596 0.629 0.596 0.629 118,389 0.6038 -5.26%
2011-10-04 0 0.095 0.073 0.095 0.090 0.095 60,000 5,450 0.0908 0.629 0.483 0.629 0.596 0.629 9,060 0.6015 5.56%
2011-10-03 0 0.090 0.076 0.090 - - 0 0 - 0.596 0.503 0.596 - - 0 - -2.17%
2011-09-30 0 0.092 0.092 0.100 - - 0 0 - 0.609 0.609 0.662 - - 0 - 2.22%
2011-09-28 0 0.090 0.082 0.100 - - 0 0 - 0.596 0.543 0.662 - - 0 - 0.00%
2011-09-27 0 0.090 0.090 0.105 0.090 0.100 400,000 38,000 0.0950 0.596 0.596 0.695 0.596 0.662 60,403 0.6291 0.00%
2011-09-26 0 0.090 0.090 0.105 0.090 0.090 192,000 17,280 0.0900 0.596 0.596 0.695 0.596 0.596 28,993 0.5960 0.00%
2011-09-23 0 0.090 0.090 0.100 0.080 0.090 960,000 85,300 0.0889 0.596 0.596 0.662 0.530 0.596 144,966 0.5884 -5.26%
2011-09-22 0 0.095 0.078 0.102 - - 0 0 - 0.629 0.517 0.675 - - 0 - 0.00%
2011-09-21 0 0.095 0.090 0.104 - - 0 0 - 0.629 0.596 0.689 - - 0 - 0.00%
2011-09-20 0 0.095 0.085 0.101 - - 0 0 - 0.629 0.563 0.669 - - 0 - 0.00%
2011-09-19 0 0.095 0.070 0.110 0.095 0.095 4,000 380 0.0950 0.629 0.464 0.728 0.629 0.629 604 0.6291 0.00%
2011-09-16 0 0.095 0.095 0.110 - - 0 0 - 0.629 0.629 0.728 - - 0 - 5.56%
2011-09-15 0 0.090 0.089 0.110 - - 0 0 - 0.596 0.589 0.728 - - 0 - 0.00%
2011-09-14 0 0.090 0.090 0.110 0.090 0.090 215,000 19,340 0.0900 0.596 0.596 0.728 0.596 0.596 32,466 0.5957 -1.10%
2011-09-12 0 0.091 0.091 0.095 0.084 0.084 100,000 8,400 0.0840 0.603 0.603 0.629 0.556 0.556 15,101 0.5563 -6.19%
2011-09-09 0 0.097 0.090 0.100 - - 0 0 - 0.642 0.596 0.662 - - 0 - 0.00%
2011-09-08 0 0.097 0.097 0.098 0.092 0.092 10,000 920 0.0920 0.642 0.642 0.649 0.609 0.609 1,510 0.6092 2.11%
2011-09-07 0 0.095 0.095 0.100 0.090 0.095 322,000 29,840 0.0927 0.629 0.629 0.662 0.596 0.629 48,624 0.6137 0.00%
2011-09-06 0 0.095 0.095 0.100 0.095 0.096 318,000 30,410 0.0956 0.629 0.629 0.662 0.629 0.636 48,020 0.6333 0.00%
2011-09-05 0 0.095 0.095 0.100 0.095 0.095 1,280,000 121,600 0.0950 0.629 0.629 0.662 0.629 0.629 193,288 0.6291 4.40%
2011-09-02 0 0.091 0.091 0.110 0.091 0.094 210,000 19,710 0.0939 0.603 0.603 0.728 0.603 0.622 31,711 0.6215 -3.19%
2011-09-01 0 0.094 0.094 0.110 0.094 0.110 226,000 24,508 0.1084 0.622 0.622 0.728 0.622 0.728 34,127 0.7181 4.44%
2011-08-31 0 0.090 0.090 - - - 0 0 - 0.596 0.596 - - - 0 - 0.00%
2011-08-30 0 0.090 0.090 0.109 0.090 0.090 2,000 180 0.0900 0.596 0.596 0.722 0.596 0.596 302 0.5960 -5.26%
2011-08-29 0 0.095 0.095 0.112 - - 0 0 - 0.629 0.629 0.742 - - 0 - 2.15%
2011-08-26 0 0.093 0.093 0.110 0.093 0.093 210,000 19,530 0.0930 0.616 0.616 0.728 0.616 0.616 31,711 0.6159 0.00%
2011-08-25 0 0.093 0.090 0.100 - - 0 0 - 0.616 0.596 0.662 - - 0 - 0.00%
2011-08-24 0 0.093 0.091 0.093 0.090 0.100 626,000 56,900 0.0909 0.616 0.603 0.616 0.596 0.662 94,530 0.6019 0.00%
2011-08-23 0 0.093 0.093 0.100 - - 0 0 - 0.616 0.616 0.662 - - 0 - 2.20%
2011-08-22 0 0.091 0.091 0.099 0.090 0.091 120,000 10,820 0.0902 0.603 0.603 0.656 0.596 0.603 18,121 0.5971 -8.08%
2011-08-19 0 0.099 0.099 0.113 0.095 0.095 30,000 2,850 0.0950 0.656 0.656 0.748 0.629 0.629 4,530 0.6291 -12.39%
2011-08-18 0 0.113 0.096 0.120 - - 0 0 - 0.748 0.636 0.795 - - 0 - 0.00%
2011-08-17 0 0.113 0.101 0.120 0.113 0.113 120,000 13,560 0.1130 0.748 0.669 0.795 0.748 0.748 18,121 0.7483 0.00%
2011-08-16 0 0.113 0.094 0.113 - - 0 0 - 0.748 0.622 0.748 - - 0 - 0.00%
2011-08-15 0 0.113 0.095 0.113 0.112 0.113 200,000 22,500 0.1125 0.748 0.629 0.748 0.742 0.748 30,201 0.7450 13.00%
2011-08-12 0 0.100 0.100 0.120 0.100 0.100 100,000 10,000 0.1000 0.662 0.662 0.795 0.662 0.662 15,101 0.6622 0.00%
2011-08-11 0 0.100 0.100 0.120 0.098 0.100 1,664,000 166,124 0.0998 0.662 0.662 0.795 0.649 0.662 251,274 0.6611 0.00%
2011-08-10 0 0.100 0.100 0.108 0.090 0.094 120,000 11,184 0.0932 0.662 0.662 0.715 0.596 0.622 18,121 0.6172 0.00%
2011-08-09 0 0.100 0.100 0.109 0.099 0.100 1,724,000 172,076 0.0998 0.662 0.662 0.722 0.656 0.662 260,335 0.6610 -3.85%
2011-08-08 0 0.104 0.104 0.107 0.097 0.107 1,988,000 206,282 0.1038 0.689 0.689 0.709 0.642 0.709 300,200 0.6871 -10.34%
2011-08-05 0 0.116 0.109 0.116 - - 0 0 - 0.768 0.722 0.768 - - 0 - -1.69%
2011-08-04 0 0.118 0.110 0.119 - - 0 0 - 0.781 0.728 0.788 - - 0 - 0.00%
2011-08-03 0 0.118 0.118 0.119 0.113 0.118 106,000 12,008 0.1133 0.781 0.781 0.788 0.748 0.781 16,007 0.7502 0.00%
2011-08-02 0 0.118 0.110 0.118 0.118 0.118 2,000 236 0.1180 0.781 0.728 0.781 0.781 0.781 302 0.7814 6.31%
2011-08-01 0 0.111 0.110 0.119 - - 0 0 - 0.735 0.728 0.788 - - 0 - 0.00%
2011-07-29 0 0.111 0.110 0.120 - - 0 0 - 0.735 0.728 0.795 - - 0 - 0.00%
2011-07-28 0 0.111 0.111 0.119 0.111 0.111 2,000 222 0.1110 0.735 0.735 0.788 0.735 0.735 302 0.7351 0.91%
2011-07-27 0 0.110 0.110 0.118 - - 0 0 - 0.728 0.728 0.781 - - 0 - 0.00%
2011-07-26 0 0.110 0.110 0.119 0.105 0.105 6,000 630 0.1050 0.728 0.728 0.788 0.695 0.695 906 0.6953 0.00%
2011-07-25 0 0.110 0.110 0.119 0.110 0.110 4,000 440 0.1100 0.728 0.728 0.788 0.728 0.728 604 0.7284 -5.98%
2011-07-22 0 0.117 0.110 0.118 0.105 0.117 200,000 22,186 0.1109 0.775 0.728 0.781 0.695 0.775 30,201 0.7346 -0.85%
2011-07-21 0 0.118 0.111 0.119 - - 0 0 - 0.781 0.735 0.788 - - 0 - 0.00%
2011-07-20 0 0.118 0.118 0.119 - - 0 0 - 0.781 0.781 0.788 - - 0 - 4.42%
2011-07-19 0 0.113 0.110 0.120 - - 0 0 - 0.748 0.728 0.795 - - 0 - 0.00%
2011-07-18 0 0.113 0.113 0.114 0.104 0.114 862,000 96,186 0.1116 0.748 0.748 0.755 0.689 0.755 130,167 0.7389 -3.42%
2011-07-15 0 0.117 0.111 0.120 - - 200,000 23,000 0.1150 0.775 0.735 0.795 - - 30,201 0.7616 0.00%
2011-07-14 0 0.117 0.117 0.118 0.110 0.111 200,000 22,100 0.1105 0.775 0.775 0.781 0.728 0.735 30,201 0.7318 2.63%
2011-07-13 0 0.114 0.114 0.115 0.107 0.115 504,000 53,950 0.1070 0.755 0.755 0.762 0.709 0.762 76,107 0.7089 -3.39%
2011-07-12 0 0.118 0.115 0.119 0.118 0.118 500,000 59,000 0.1180 0.781 0.762 0.788 0.781 0.781 75,503 0.7814 -1.67%
2011-07-11 0 0.120 0.106 0.123 - - 0 0 - 0.795 0.702 0.815 - - 0 - 0.00%
2011-07-08 0 0.120 0.120 0.122 0.113 0.113 60,000 6,780 0.1130 0.795 0.795 0.808 0.748 0.748 9,060 0.7483 1.69%
2011-07-07 0 0.118 0.114 0.120 0.111 0.118 120,000 14,018 0.1168 0.781 0.755 0.795 0.735 0.781 18,121 0.7736 3.51%
2011-07-06 0 0.114 0.118 0.119 0.114 0.114 120,000 13,680 0.1140 0.755 0.781 0.788 0.755 0.755 18,121 0.7549 -1.72%
2011-07-05 0 0.116 0.111 0.116 - - 0 0 - 0.768 0.735 0.768 - - 0 - -1.69%
2011-07-04 0 0.118 0.118 0.119 0.111 0.116 452,000 51,284 0.1135 0.781 0.781 0.788 0.735 0.768 68,255 0.7514 -5.60%
2011-06-30 0 0.125 0.125 0.126 - - 0 0 - 0.828 0.828 0.834 - - 0 - 5.93%
2011-06-29 0 0.118 0.118 0.119 - - 0 0 - 0.781 0.781 0.788 - - 0 - 5.36%
2011-06-28 0 0.112 0.112 0.119 0.112 0.115 1,192,000 135,106 0.1133 0.742 0.742 0.788 0.742 0.762 179,999 0.7506 3.70%
2011-06-27 0 0.108 0.106 0.111 0.108 0.108 40,000 4,320 0.1080 0.715 0.702 0.735 0.715 0.715 6,040 0.7152 -3.57%
2011-06-24 0 0.112 0.107 0.112 - - 0 0 - 0.742 0.709 0.742 - - 0 - 0.00%
2011-06-23 0 0.112 0.104 0.112 0.112 0.112 232,000 25,984 0.1120 0.742 0.689 0.742 0.742 0.742 35,033 0.7417 1.82%
2011-06-22 0 0.110 0.108 0.110 0.108 0.115 1,296,000 144,964 0.1119 0.728 0.715 0.728 0.715 0.762 195,704 0.7407 -1.79%
2011-06-21 0 0.112 0.111 0.112 0.112 0.117 2,332,000 265,038 0.1137 0.742 0.735 0.742 0.742 0.775 352,147 0.7526 -10.40%
2011-06-20 0 0.125 0.115 0.125 - - 0 0 - 0.828 0.762 0.828 - - 0 - 0.00%
2011-06-17 0 0.125 0.125 0.144 0.111 0.111 4,000 444 0.1110 0.828 0.828 0.954 0.735 0.735 604 0.7351 4.17%
2011-06-16 0 0.120 0.115 0.130 - - 0 0 - 0.795 0.762 0.861 - - 0 - 0.00%
2011-06-15 0 0.120 0.120 0.134 0.120 0.120 90,000 10,800 0.1200 0.795 0.795 0.887 0.795 0.795 13,591 0.7947 -4.00%
2011-06-14 0 0.125 0.120 0.132 0.125 0.125 200,000 25,000 0.1250 0.828 0.795 0.874 0.828 0.828 30,201 0.8278 4.17%
2011-06-13 0 0.120 0.120 0.130 0.117 0.121 914,000 109,582 0.1199 0.795 0.795 0.861 0.775 0.801 138,020 0.7940 -0.83%
2011-06-10 0 0.121 0.121 0.131 0.119 0.119 20,000 2,380 0.1190 0.801 0.801 0.868 0.788 0.788 3,020 0.7880 -6.20%
2011-06-09 0 0.129 0.120 0.129 0.120 0.130 1,038,000 125,756 0.1212 0.854 0.795 0.854 0.795 0.861 156,745 0.8023 7.50%
2011-06-08 0 0.120 0.120 0.122 0.113 0.127 96,000 11,590 0.1207 0.795 0.795 0.808 0.748 0.841 14,497 0.7995 -7.69%
2011-06-07 0 0.130 0.123 0.130 0.134 0.134 2,000 268 0.1340 0.861 0.815 0.861 0.887 0.887 302 0.8874 0.00%
2011-06-03 0 0.130 0.121 0.130 - - 0 0 - 0.861 0.801 0.861 - - 0 - 0.00%
2011-06-02 0 0.130 0.123 0.130 - - 0 0 - 0.861 0.815 0.861 - - 0 - 0.00%
2011-06-01 0 0.130 0.125 0.130 0.125 0.130 180,000 22,800 0.1267 0.861 0.828 0.861 0.828 0.861 27,181 0.8388 2.36%
2011-05-31 0 0.127 0.127 0.130 0.127 0.127 16,000 2,032 0.1270 0.841 0.841 0.861 0.841 0.841 2,416 0.8410 -2.31%
2011-05-30 0 0.130 0.125 0.130 0.130 0.130 100,000 13,000 0.1300 0.861 0.828 0.861 0.861 0.861 15,101 0.8609 3.17%
2011-05-27 0 0.126 0.126 0.130 0.126 0.130 456,000 58,656 0.1286 0.834 0.834 0.861 0.834 0.861 68,859 0.8518 -4.55%
2011-05-26 0 0.132 0.125 0.133 0.124 0.132 272,000 34,256 0.1259 0.874 0.828 0.881 0.821 0.874 41,074 0.8340 3.12%
2011-05-25 0 0.128 0.123 0.128 - - 0 0 - 0.848 0.815 0.848 - - 0 - 0.00%
2011-05-24 0 0.128 0.125 0.128 0.124 0.128 310,000 39,322 0.1268 0.848 0.828 0.848 0.821 0.848 46,812 0.8400 3.23%
2011-05-23 0 0.124 0.121 0.124 0.124 0.124 100,000 12,400 0.1240 0.821 0.801 0.821 0.821 0.821 15,101 0.8212 0.00%
2011-05-20 0 0.124 0.124 0.126 0.123 0.123 500,000 61,500 0.1230 0.821 0.821 0.834 0.815 0.815 75,503 0.8145 -0.80%
2011-05-19 0 0.125 0.125 0.126 0.125 0.126 200,000 25,100 0.1255 0.828 0.828 0.834 0.828 0.834 30,201 0.8311 -2.34%
2011-05-18 0 0.128 0.128 0.129 0.126 0.126 468,000 58,968 0.1260 0.848 0.848 0.854 0.834 0.834 70,671 0.8344 -0.78%
2011-05-17 0 0.129 0.126 0.130 0.124 0.130 242,000 30,620 0.1265 0.854 0.834 0.861 0.821 0.861 36,544 0.8379 -0.77%
2011-05-16 0 0.130 0.126 0.135 0.130 0.130 1,200,000 156,000 0.1300 0.861 0.834 0.894 0.861 0.861 181,208 0.8609 0.00%
2011-05-13 0 0.130 0.125 0.130 0.125 0.130 800,000 100,308 0.1254 0.861 0.828 0.861 0.828 0.861 120,805 0.8303 0.78%
2011-05-12 0 0.129 0.127 0.130 0.125 0.129 196,000 25,154 0.1283 0.854 0.841 0.861 0.828 0.854 29,597 0.8499 0.00%
2011-05-11 0 0.129 0.126 0.130 0.125 0.130 748,000 95,920 0.1282 0.854 0.834 0.861 0.828 0.861 112,953 0.8492 -0.77%
2011-05-09 0 0.130 0.128 0.130 0.126 0.130 406,000 51,576 0.1270 0.861 0.848 0.861 0.834 0.861 61,309 0.8413 0.00%
2011-05-06 0 0.130 0.130 0.138 0.130 0.130 40,000 5,200 0.1300 0.861 0.861 0.914 0.861 0.861 6,040 0.8609 -2.26%
2011-05-05 0 0.133 0.131 0.138 0.126 0.133 642,000 83,482 0.1300 0.881 0.868 0.914 0.834 0.881 96,946 0.8611 3.10%
2011-05-04 0 0.129 0.129 0.132 0.129 0.139 390,000 50,850 0.1304 0.854 0.854 0.874 0.854 0.920 58,892 0.8634 0.00%
2011-05-03 0 0.129 0.129 0.135 0.129 0.149 102,000 14,090 0.1381 0.854 0.854 0.894 0.854 0.987 15,403 0.9148 0.00%
2011-04-29 0 0.129 0.129 0.138 0.128 0.139 352,000 45,388 0.1289 0.854 0.854 0.914 0.848 0.920 53,154 0.8539 -2.27%
2011-04-28 0 0.132 0.132 0.145 0.130 0.132 14,000 1,828 0.1306 0.874 0.874 0.960 0.861 0.874 2,114 0.8647 0.00%
2011-04-27 0 0.132 0.130 0.132 0.127 0.137 560,000 75,930 0.1356 0.874 0.861 0.874 0.841 0.907 84,564 0.8979 -2.94%
2011-04-26 0 0.136 0.122 0.136 0.137 0.137 6,000 822 0.1370 0.901 0.808 0.901 0.907 0.907 906 0.9072 -0.73%
2011-04-21 0 0.137 0.132 0.137 - - 0 0 - 0.907 0.874 0.907 - - 0 - 0.00%
2011-04-20 0 0.137 0.137 0.140 0.135 0.140 1,912,000 263,754 0.1379 0.907 0.907 0.927 0.894 0.927 288,724 0.9135 3.79%
2011-04-19 0 0.132 0.132 0.136 0.130 0.139 142,000 18,558 0.1307 0.874 0.874 0.901 0.861 0.920 21,443 0.8655 1.54%
2011-04-18 0 0.130 0.130 0.134 0.129 0.130 132,000 17,090 0.1295 0.861 0.861 0.887 0.854 0.861 19,933 0.8574 -2.26%
2011-04-15 0 0.133 0.133 0.134 0.133 0.140 692,000 93,064 0.1345 0.881 0.881 0.887 0.881 0.927 104,496 0.8906 0.00%
2011-04-14 0 0.133 0.133 0.136 0.130 0.145 380,000 51,446 0.1354 0.881 0.881 0.901 0.861 0.960 57,382 0.8965 -4.32%
2011-04-13 0 0.139 0.135 0.139 0.130 0.150 3,702,000 518,476 0.1401 0.920 0.894 0.920 0.861 0.993 559,025 0.9275 7.75%
2011-04-12 0 0.129 0.129 0.133 0.125 0.129 1,302,000 165,770 0.1273 0.854 0.854 0.881 0.828 0.854 196,610 0.8431 3.20%
2011-04-11 0 0.125 0.125 0.130 0.125 0.130 442,000 57,450 0.1300 0.828 0.828 0.861 0.828 0.861 66,745 0.8607 -3.85%
2011-04-08 0 0.130 0.127 0.130 0.125 0.130 1,568,000 197,950 0.1262 0.861 0.841 0.861 0.828 0.861 236,778 0.8360 1.56%
2011-04-07 0 0.128 0.128 0.130 0.128 0.133 878,000 112,914 0.1286 0.848 0.848 0.861 0.848 0.881 132,584 0.8516 -3.76%
2011-04-06 0 0.133 0.128 0.133 0.128 0.133 1,230,000 160,440 0.1304 0.881 0.848 0.881 0.848 0.881 185,738 0.8638 1.53%
2011-04-04 0 0.131 0.131 0.133 0.131 0.135 400,000 53,088 0.1327 0.868 0.868 0.881 0.868 0.894 60,403 0.8789 0.00%
2011-04-01 0 0.131 0.131 0.133 0.128 0.131 170,000 21,970 0.1292 0.868 0.868 0.881 0.848 0.868 25,671 0.8558 0.77%
2011-03-31 0 0.130 0.130 0.132 0.119 0.132 546,000 70,346 0.1288 0.861 0.861 0.874 0.788 0.874 82,449 0.8532 -0.76%
2011-03-30 0 0.131 0.131 0.134 0.127 0.133 580,000 75,110 0.1295 0.868 0.868 0.887 0.841 0.881 87,584 0.8576 -2.24%
2011-03-29 0 0.134 0.129 0.136 - - 0 0 - 0.887 0.854 0.901 - - 0 - 0.00%
2011-03-28 0 0.134 0.130 0.134 0.134 0.134 100,000 13,400 0.1340 0.887 0.861 0.887 0.887 0.887 15,101 0.8874 -3.60%
2011-03-25 0 0.139 0.136 0.139 0.135 0.139 1,500,000 204,670 0.1364 0.920 0.901 0.920 0.894 0.920 226,509 0.9036 -0.71%
2011-03-24 0 0.140 0.136 0.140 0.133 0.140 2,450,000 334,784 0.1366 0.927 0.901 0.927 0.881 0.927 369,965 0.9049 2.94%
2011-03-23 0 0.136 0.133 0.136 0.132 0.136 4,760,000 636,262 0.1337 0.901 0.881 0.901 0.874 0.901 718,790 0.8852 1.49%
2011-03-22 0 0.134 0.135 0.136 0.130 0.137 40,100,000 5,299,492 0.1322 0.887 0.894 0.901 0.861 0.907 6,055,351 0.8752 6.35%
2011-03-21 0 0.126 0.126 0.130 0.120 0.140 31,050,000 3,865,440 0.1245 0.834 0.834 0.861 0.795 0.927 4,688,745 0.8244 0.00%
2011-03-18 0 0.126 0.126 0.138 0.125 0.126 120,000 15,010 0.1251 0.834 0.834 0.914 0.828 0.834 18,121 0.8283 0.00%
2011-03-17 0 0.126 0.122 0.128 0.122 0.128 850,000 105,740 0.1244 0.834 0.808 0.848 0.808 0.848 128,355 0.8238 -5.97%
2011-03-16 0 0.134 0.133 0.134 0.125 0.134 510,000 65,570 0.1286 0.887 0.881 0.887 0.828 0.887 77,013 0.8514 5.51%
2011-03-15 0 0.127 0.127 0.138 0.126 0.141 1,250,000 169,376 0.1355 0.841 0.841 0.914 0.834 0.934 188,758 0.8973 -3.79%
2011-03-14 0 0.132 0.128 0.137 0.132 0.132 524,000 69,288 0.1322 0.874 0.848 0.907 0.874 0.874 79,127 0.8757 -2.22%
2011-03-11 0 0.135 0.135 0.136 0.132 0.135 112,000 15,084 0.1347 0.894 0.894 0.901 0.874 0.894 16,913 0.8919 2.27%
2011-03-10 0 0.132 0.132 0.135 0.132 0.134 554,000 73,792 0.1332 0.874 0.874 0.894 0.874 0.887 83,657 0.8821 -2.22%
2011-03-09 0 0.135 0.135 0.139 0.135 0.142 2,176,000 301,748 0.1387 0.894 0.894 0.920 0.894 0.940 328,590 0.9183 -2.88%
2011-03-08 0 0.139 0.133 0.139 0.133 0.148 760,000 104,570 0.1376 0.920 0.881 0.920 0.881 0.980 114,765 0.9112 2.96%
2011-03-07 0 0.135 0.132 0.135 0.131 0.135 784,000 102,856 0.1312 0.894 0.874 0.894 0.868 0.894 118,389 0.8688 2.27%
2011-03-04 0 0.132 0.132 0.140 0.130 0.132 360,000 46,920 0.1303 0.874 0.874 0.927 0.861 0.874 54,362 0.8631 3.12%
2011-03-03 0 0.128 0.128 0.132 0.127 0.127 180,000 22,860 0.1270 0.848 0.848 0.874 0.841 0.841 27,181 0.8410 -1.54%
2011-03-02 0 0.130 0.126 0.130 0.124 0.132 420,000 53,000 0.1262 0.861 0.834 0.861 0.821 0.874 63,423 0.8357 -1.52%
2011-03-01 0 0.132 0.132 0.138 0.132 0.132 94,000 12,408 0.1320 0.874 0.874 0.914 0.874 0.874 14,195 0.8741 -4.35%
2011-02-28 0 0.138 0.135 0.138 0.132 0.142 440,000 59,582 0.1354 0.914 0.894 0.914 0.874 0.940 66,443 0.8967 0.73%
2011-02-25 0 0.137 0.134 0.137 0.130 0.140 1,282,000 176,278 0.1375 0.907 0.887 0.907 0.861 0.927 193,590 0.9106 5.38%
2011-02-24 0 0.130 0.128 0.135 0.127 0.131 2,850,000 371,400 0.1303 0.861 0.848 0.894 0.841 0.868 430,368 0.8630 -3.70%
2011-02-23 0 0.135 0.135 0.136 0.135 0.136 2,086,000 282,770 0.1356 0.894 0.894 0.901 0.894 0.901 314,999 0.8977 -2.17%
2011-02-22 0 0.138 0.137 0.138 0.123 0.142 11,188,000 1,520,282 0.1359 0.914 0.907 0.914 0.815 0.940 1,689,458 0.8999 13.11%
2011-02-21 0 0.122 0.122 0.125 0.121 0.122 240,000 29,130 0.1214 0.808 0.808 0.828 0.801 0.808 36,242 0.8038 -2.40%
2011-02-18 0 0.125 0.125 0.128 0.125 0.125 962,000 120,250 0.1250 0.828 0.828 0.848 0.828 0.828 145,268 0.8278 -2.34%
2011-02-17 0 0.128 0.126 0.128 0.124 0.128 1,834,000 231,634 0.1263 0.848 0.834 0.848 0.821 0.848 276,945 0.8364 0.79%
2011-02-16 0 0.127 0.127 0.128 0.124 0.129 7,274,000 917,150 0.1261 0.841 0.841 0.848 0.821 0.854 1,098,420 0.8350 4.96%
2011-02-15 0 0.121 0.120 0.123 0.117 0.129 1,756,000 210,258 0.1197 0.801 0.795 0.815 0.775 0.854 265,167 0.7929 3.42%
2011-02-14 0 0.117 0.117 0.125 0.117 0.123 2,020,000 247,340 0.1224 0.775 0.775 0.828 0.775 0.815 305,033 0.8109 -4.88%
2011-02-11 0 0.123 0.117 0.123 0.128 0.128 2,000 256 0.1280 0.815 0.775 0.815 0.848 0.848 302 0.8476 -0.81%
2011-02-10 0 0.124 0.122 0.128 - - 0 0 - 0.821 0.808 0.848 - - 0 - 0.00%
2011-02-09 0 0.124 0.124 0.128 0.124 0.124 80,000 10,000 0.1250 0.821 0.821 0.848 0.821 0.821 12,081 0.8278 -0.80%
2011-02-08 0 0.125 0.125 0.128 0.125 0.125 300,000 37,500 0.1250 0.828 0.828 0.848 0.828 0.828 45,302 0.8278 -2.34%
2011-02-07 0 0.128 0.128 0.130 0.120 0.128 623,000 76,906 0.1234 0.848 0.848 0.861 0.795 0.848 94,077 0.8175 2.40%
2011-02-02 0 0.125 0.117 0.126 - - 0 0 - 0.828 0.775 0.834 - - 0 - 0.00%
2011-02-01 0 0.125 0.125 0.129 0.125 0.125 204,000 25,500 0.1250 0.828 0.828 0.854 0.828 0.828 30,805 0.8278 4.17%
2011-01-31 0 0.120 0.120 0.125 0.120 0.122 446,000 53,864 0.1208 0.795 0.795 0.828 0.795 0.808 67,349 0.7998 0.00%
2011-01-28 0 0.120 0.120 0.125 0.119 0.121 1,618,000 193,412 0.1195 0.795 0.795 0.828 0.788 0.801 244,328 0.7916 1.69%
2011-01-27 0 0.118 0.118 0.125 0.115 0.118 200,000 23,300 0.1165 0.781 0.781 0.828 0.762 0.781 30,201 0.7715 -0.84%
2011-01-26 0 0.119 0.119 0.128 - - 0 0 - 0.788 0.788 0.848 - - 0 - 0.00%
2011-01-25 0 0.119 0.119 0.125 0.118 0.119 4,266,000 505,654 0.1185 0.788 0.788 0.828 0.781 0.788 644,193 0.7849 0.85%
2011-01-24 0 0.118 0.118 0.129 0.118 0.119 240,000 28,322 0.1180 0.781 0.781 0.854 0.781 0.788 36,242 0.7815 -0.84%
2011-01-21 0 0.119 0.119 0.122 0.116 0.122 2,298,000 271,896 0.1183 0.788 0.788 0.808 0.768 0.808 347,012 0.7835 0.00%
2011-01-20 0 0.119 0.119 0.122 0.119 0.119 790,000 94,010 0.1190 0.788 0.788 0.808 0.788 0.788 119,295 0.7880 0.85%
2011-01-19 0 0.118 0.118 0.120 0.118 0.119 1,018,000 121,124 0.1190 0.781 0.781 0.795 0.781 0.788 153,724 0.7879 -0.84%
2011-01-18 0 0.119 0.117 0.122 - - 0 0 - 0.788 0.775 0.808 - - 0 - 0.00%
2011-01-17 0 0.119 0.119 0.121 0.115 0.119 1,516,000 179,252 0.1182 0.788 0.788 0.801 0.762 0.788 228,925 0.7830 0.85%
2011-01-14 0 0.118 0.118 0.120 0.118 0.120 1,700,000 202,200 0.1189 0.781 0.781 0.795 0.781 0.795 256,711 0.7877 -0.84%
2011-01-13 0 0.119 0.119 0.120 0.117 0.119 826,000 98,094 0.1188 0.788 0.788 0.795 0.775 0.788 124,731 0.7864 -0.83%
2011-01-12 0 0.120 0.120 0.121 0.120 0.122 1,048,000 126,636 0.1208 0.795 0.795 0.801 0.795 0.808 158,255 0.8002 0.84%
2011-01-11 0 0.119 0.117 0.119 0.118 0.123 502,000 59,564 0.1187 0.788 0.775 0.788 0.781 0.815 75,805 0.7858 -3.25%
2011-01-10 0 0.123 0.119 0.123 0.119 0.123 1,222,000 146,328 0.1197 0.815 0.788 0.815 0.788 0.815 184,530 0.7930 2.50%
2011-01-07 0 0.120 0.119 0.121 0.119 0.120 1,600,000 191,600 0.1198 0.795 0.788 0.801 0.788 0.795 241,610 0.7930 -0.83%
2011-01-06 0 0.121 0.121 0.122 0.117 0.121 1,328,000 158,978 0.1197 0.801 0.801 0.808 0.775 0.801 200,536 0.7928 0.83%
2011-01-05 0 0.120 0.118 0.120 0.117 0.120 4,966,000 589,488 0.1187 0.795 0.781 0.795 0.775 0.795 749,897 0.7861 2.56%
2011-01-04 0 0.117 0.113 0.117 0.110 0.117 1,460,000 167,240 0.1145 0.775 0.748 0.775 0.728 0.775 220,469 0.7586 6.36%
2011-01-03 0 0.110 0.110 0.117 0.110 0.110 200,000 22,000 0.1100 0.728 0.728 0.775 0.728 0.728 30,201 0.7284 -4.35%
2010-12-31 0 0.115 0.115 0.116 0.105 0.115 1,088,000 123,570 0.1136 0.762 0.762 0.768 0.695 0.762 164,295 0.7521 4.55%
2010-12-30 0 0.110 0.108 0.112 0.105 0.112 750,000 78,950 0.1053 0.728 0.715 0.742 0.695 0.742 113,255 0.6971 1.85%
2010-12-29 0 0.108 0.108 0.113 0.106 0.108 724,000 77,492 0.1070 0.715 0.715 0.748 0.702 0.715 109,329 0.7088 1.89%
2010-12-28 0 0.106 0.105 0.110 0.105 0.106 210,000 22,200 0.1057 0.702 0.695 0.728 0.695 0.702 31,711 0.7001 -1.85%
2010-12-24 0 0.108 0.105 0.110 - - 0 0 - 0.715 0.695 0.728 - - 0 - 0.00%
2010-12-23 0 0.108 0.106 0.109 0.106 0.109 816,000 87,810 0.1076 0.715 0.702 0.722 0.702 0.722 123,221 0.7126 -1.82%
2010-12-22 0 0.110 0.108 0.110 0.108 0.110 1,302,000 142,620 0.1095 0.728 0.715 0.728 0.715 0.728 196,610 0.7254 -0.90%
2010-12-21 0 0.111 0.109 0.115 0.107 0.112 3,344,000 364,702 0.1091 0.735 0.722 0.762 0.709 0.742 504,965 0.7222 -2.63%
2010-12-20 0 0.114 0.114 0.116 0.113 0.114 350,000 39,700 0.1134 0.755 0.755 0.768 0.748 0.755 52,852 0.7512 0.00%
2010-12-17 0 0.114 0.114 0.115 0.112 0.120 490,000 55,184 0.1126 0.755 0.755 0.762 0.742 0.795 73,993 0.7458 0.88%
2010-12-16 0 0.113 0.113 0.114 0.110 0.115 2,422,000 272,698 0.1126 0.748 0.748 0.755 0.728 0.762 365,737 0.7456 -1.74%
2010-12-15 0 0.115 0.113 0.115 0.112 0.115 1,400,000 159,300 0.1138 0.762 0.748 0.762 0.742 0.762 211,409 0.7535 -2.54%
2010-12-14 0 0.118 0.116 0.119 0.117 0.118 500,000 58,800 0.1176 0.781 0.768 0.788 0.775 0.781 75,503 0.7788 0.85%
2010-12-13 0 0.117 0.116 0.117 0.116 0.119 3,988,000 467,274 0.1172 0.775 0.768 0.775 0.768 0.788 602,213 0.7759 -1.68%
2010-12-10 0 0.119 0.119 0.124 0.116 0.119 578,000 67,184 0.1162 0.788 0.788 0.821 0.768 0.788 87,282 0.7697 0.00%
2010-12-09 0 0.119 0.119 0.122 0.117 0.117 360,000 42,120 0.1170 0.788 0.788 0.808 0.775 0.775 54,362 0.7748 1.71%
2010-12-08 0 0.117 0.116 0.126 0.117 0.126 968,000 118,608 0.1225 0.775 0.768 0.834 0.775 0.834 146,174 0.8114 -7.14%
2010-12-07 0 0.126 0.121 0.126 0.113 0.128 3,358,000 421,036 0.1254 0.834 0.801 0.834 0.748 0.848 507,079 0.8303 5.00%
2010-12-06 0 0.120 0.118 0.122 0.120 0.120 698,000 83,760 0.1200 0.795 0.781 0.808 0.795 0.795 105,402 0.7947 -0.83%
2010-12-03 0 0.121 0.121 0.124 0.121 0.128 5,508,000 691,014 0.1255 0.801 0.801 0.821 0.801 0.848 831,743 0.8308 -3.97%
2010-12-02 0 0.126 0.126 0.127 0.118 0.127 5,065,686 626,571 0.1237 0.834 0.834 0.841 0.781 0.841 764,950 0.8191 4.13%
2010-12-01 0 0.121 0.122 0.127 0.111 0.130 8,332,000 1,038,056 0.1246 0.801 0.808 0.841 0.735 0.861 1,258,184 0.8250 13.08%
2010-11-30 0 0.107 0.107 0.111 0.106 0.106 20,000 2,120 0.1060 0.709 0.709 0.735 0.702 0.702 3,020 0.7020 -2.73%
2010-11-29 0 0.110 0.108 0.111 - - 0 0 - 0.728 0.715 0.735 - - 0 - 0.00%
2010-11-26 0 0.110 0.110 0.111 0.109 0.112 1,950,000 213,950 0.1097 0.728 0.728 0.735 0.722 0.742 294,462 0.7266 0.92%
2010-11-25 0 0.109 0.108 0.112 0.109 0.109 120,000 13,080 0.1090 0.722 0.715 0.742 0.722 0.722 18,121 0.7218 1.87%
2010-11-24 0 0.107 0.107 0.110 0.107 0.112 150,000 16,300 0.1087 0.709 0.709 0.728 0.709 0.742 22,651 0.7196 0.00%
2010-11-23 0 0.107 0.107 0.110 0.105 0.110 2,720,000 291,160 0.1070 0.709 0.709 0.728 0.695 0.728 410,737 0.7089 -6.96%
2010-11-22 0 0.115 0.109 0.116 - - 0 0 - 0.762 0.722 0.768 - - 0 - 0.00%
2010-11-19 0 0.115 0.111 0.117 0.115 0.115 130,000 14,950 0.1150 0.762 0.735 0.775 0.762 0.762 19,631 0.7616 0.00%
2010-11-18 0 0.115 0.115 0.117 0.105 0.117 2,126,000 241,978 0.1138 0.762 0.762 0.775 0.695 0.775 321,039 0.7537 -1.71%
2010-11-17 0 0.117 0.115 0.117 0.113 0.122 4,982,000 569,968 0.1144 0.775 0.762 0.775 0.748 0.808 752,313 0.7576 -7.14%
2010-11-16 0 0.126 0.120 0.126 0.114 0.128 5,236,000 610,546 0.1166 0.834 0.795 0.834 0.755 0.848 790,669 0.7722 4.13%
2010-11-15 0 0.121 0.121 0.125 0.120 0.121 388,000 46,578 0.1200 0.801 0.801 0.828 0.795 0.801 58,590 0.7950 -5.47%
2010-11-12 0 0.128 0.122 0.128 0.118 0.130 9,290,000 1,126,724 0.1213 0.848 0.808 0.848 0.781 0.861 1,402,848 0.8032 0.00%
2010-11-11 0 0.128 0.124 0.128 0.126 0.128 954,000 120,642 0.1265 0.848 0.821 0.848 0.834 0.848 144,060 0.8374 3.23%
2010-11-10 0 0.124 0.122 0.126 0.120 0.127 1,632,000 201,330 0.1234 0.821 0.808 0.834 0.795 0.841 246,442 0.8169 -2.36%
2010-11-09 0 0.127 0.123 0.127 0.122 0.133 19,340,000 2,461,638 0.1273 0.841 0.815 0.841 0.808 0.881 2,920,461 0.8429 3.25%
2010-11-08 0 0.123 0.121 0.123 0.118 0.124 1,068,000 128,148 0.1200 0.815 0.801 0.815 0.781 0.821 161,275 0.7946 4.24%
2010-11-05 0 0.118 0.117 0.118 0.114 0.118 4,018,000 470,026 0.1170 0.781 0.775 0.781 0.755 0.781 606,743 0.7747 0.85%
2010-11-04 0 0.117 0.116 0.117 0.116 0.118 1,890,000 221,512 0.1172 0.775 0.768 0.775 0.768 0.781 285,402 0.7761 -0.85%
2010-11-03 0 0.118 0.118 0.127 0.114 0.120 2,820,000 331,412 0.1175 0.781 0.781 0.841 0.755 0.795 425,838 0.7783 0.85%
2010-11-02 0 0.117 0.116 0.118 0.115 0.118 2,714,631 314,350 0.1158 0.775 0.768 0.781 0.762 0.781 409,926 0.7668 -2.50%
2010-11-01 0 0.120 0.117 0.120 0.117 0.124 1,478,000 175,094 0.1185 0.795 0.775 0.795 0.775 0.821 223,187 0.7845 3.45%
2010-10-29 0 0.116 0.114 0.116 0.113 0.125 1,528,000 177,152 0.1159 0.768 0.755 0.768 0.748 0.828 230,738 0.7678 -1.69%
2010-10-28 0 0.118 0.113 0.118 0.111 0.119 876,000 103,300 0.1179 0.781 0.748 0.781 0.735 0.788 132,281 0.7809 -1.67%
2010-10-27 0 0.120 0.114 0.120 0.114 0.120 9,244,000 1,090,262 0.1179 0.795 0.755 0.795 0.755 0.795 1,395,902 0.7810 -4.00%
2010-10-26 0 0.125 0.125 0.129 0.125 0.125 724,000 91,100 0.1258 0.828 0.828 0.854 0.828 0.828 109,329 0.8333 -5.30%
2010-10-25 0 0.132 0.125 0.132 0.126 0.133 148,000 19,052 0.1287 0.874 0.828 0.874 0.834 0.881 22,349 0.8525 0.00%
2010-10-22 0 0.132 0.132 0.134 0.131 0.136 3,348,000 453,062 0.1353 0.874 0.874 0.887 0.868 0.901 505,569 0.8961 0.76%
2010-10-21 0 0.131 0.131 0.132 0.130 0.149 12,232,000 1,671,520 0.1367 0.868 0.868 0.874 0.861 0.987 1,847,109 0.9049 0.00%
2010-10-20 0 0.131 0.130 0.131 0.120 0.134 8,758,000 1,129,896 0.1290 0.868 0.861 0.868 0.795 0.887 1,322,513 0.8544 8.26%
2010-10-19 0 0.121 0.121 0.128 0.120 0.127 8,242,000 994,132 0.1206 0.801 0.801 0.848 0.795 0.841 1,244,594 0.7988 6.14%
2010-10-18 0 0.114 0.114 0.125 0.114 0.125 1,504,000 183,972 0.1223 0.755 0.755 0.828 0.755 0.828 227,113 0.8100 -1.72%
2010-10-15 0 0.116 0.114 0.116 0.114 0.118 4,640,000 537,940 0.1159 0.768 0.755 0.768 0.755 0.781 700,669 0.7678 1.75%
2010-10-14 0 0.114 0.114 0.117 0.114 0.118 4,370,000 508,680 0.1164 0.755 0.755 0.775 0.755 0.781 659,897 0.7708 -3.39%
2010-10-13 0 0.118 0.114 0.118 0.112 0.120 2,062,000 238,892 0.1159 0.781 0.755 0.781 0.742 0.795 311,375 0.7672 3.51%
2010-10-12 0 0.114 0.114 0.122 0.114 0.118 246,000 28,488 0.1158 0.755 0.755 0.808 0.755 0.781 37,148 0.7669 -3.39%
2010-10-11 0 0.118 0.115 0.119 0.115 0.118 1,246,000 144,754 0.1162 0.781 0.762 0.788 0.762 0.781 188,154 0.7693 2.61%
2010-10-08 0 0.115 0.115 0.119 0.115 0.120 142,000 16,590 0.1168 0.762 0.762 0.788 0.762 0.795 21,443 0.7737 -4.17%
2010-10-07 0 0.120 0.119 0.120 0.115 0.120 322,000 37,040 0.1150 0.795 0.788 0.795 0.762 0.795 48,624 0.7618 0.00%
2010-10-06 0 0.120 0.120 0.127 0.120 0.120 2,000 240 0.1200 0.795 0.795 0.841 0.795 0.795 302 0.7947 -3.23%
2010-10-05 0 0.124 0.120 0.124 0.120 0.125 1,050,000 127,980 0.1219 0.821 0.795 0.821 0.795 0.828 158,557 0.8072 3.33%
2010-10-04 0 0.120 0.115 0.124 - - 0 0 - 0.795 0.762 0.821 - - 0 - 0.00%
2010-09-30 0 0.120 0.120 0.121 0.115 0.120 956,000 114,050 0.1193 0.795 0.795 0.801 0.762 0.795 144,362 0.7900 1.69%
2010-09-29 0 0.118 0.118 0.119 0.116 0.120 546,000 64,714 0.1185 0.781 0.781 0.788 0.768 0.795 82,449 0.7849 -1.67%
2010-09-28 0 0.120 0.114 0.120 0.120 0.120 8,000 960 0.1200 0.795 0.755 0.795 0.795 0.795 1,208 0.7947 0.00%
2010-09-27 0 0.120 0.117 0.120 0.120 0.125 154,000 18,964 0.1231 0.795 0.775 0.795 0.795 0.828 23,255 0.8155 0.00%
2010-09-24 0 0.120 0.118 0.120 0.118 0.124 800,000 95,822 0.1198 0.795 0.781 0.795 0.781 0.821 120,805 0.7932 1.69%
2010-09-22 0 0.118 0.111 0.118 0.118 0.121 152,000 18,356 0.1208 0.781 0.735 0.781 0.781 0.801 22,953 0.7997 3.51%
2010-09-21 0 0.114 0.111 0.122 - - 8,000 936 0.1170 0.755 0.735 0.808 - - 1,208 0.7748 0.00%
2010-09-20 0 0.114 0.113 0.117 0.114 0.117 2,600,000 303,900 0.1169 0.755 0.748 0.775 0.755 0.775 392,616 0.7740 -3.39%
2010-09-17 0 0.118 0.113 0.117 0.111 0.118 432,000 49,994 0.1157 0.781 0.748 0.775 0.735 0.781 65,235 0.7664 0.85%
2010-09-16 0 0.117 0.111 0.117 0.111 0.117 1,050,000 122,256 0.1164 0.775 0.735 0.775 0.735 0.775 158,557 0.7711 0.00%
2010-09-15 0 0.117 0.111 0.117 0.115 0.117 2,100,000 242,100 0.1153 0.775 0.735 0.775 0.762 0.775 317,113 0.7634 0.86%
2010-09-14 0 0.116 0.111 0.116 0.110 0.120 1,268,000 145,480 0.1147 0.768 0.735 0.768 0.728 0.795 191,476 0.7598 -0.85%
2010-09-13 0 0.117 0.110 0.125 0.107 0.125 796,000 89,256 0.1121 0.775 0.728 0.828 0.709 0.828 120,201 0.7426 8.33%
2010-09-10 0 0.108 0.108 0.113 0.108 0.110 630,000 68,780 0.1092 0.715 0.715 0.748 0.715 0.728 95,134 0.7230 -4.42%
2010-09-09 0 0.113 0.111 0.113 0.109 0.131 2,160,000 244,224 0.1131 0.748 0.735 0.748 0.722 0.868 326,174 0.7488 -1.74%
2010-09-08 0 0.115 0.113 0.115 0.103 0.130 5,378,000 596,368 0.1109 0.762 0.748 0.762 0.682 0.861 812,112 0.7343 9.52%
2010-09-07 0 0.105 0.105 0.107 0.105 0.105 100,000 10,500 0.1050 0.695 0.695 0.709 0.695 0.695 15,101 0.6953 -3.67%
2010-09-06 0 0.109 0.107 0.110 0.106 0.109 1,112,000 120,448 0.1083 0.722 0.709 0.728 0.702 0.722 167,919 0.7173 3.81%
2010-09-03 0 0.105 0.104 0.105 0.102 0.108 620,000 65,940 0.1064 0.695 0.689 0.695 0.675 0.715 93,624 0.7043 0.96%
2010-09-02 0 0.104 0.102 0.106 0.102 0.107 1,278,000 131,794 0.1031 0.689 0.675 0.702 0.675 0.709 192,986 0.6829 -2.80%
2010-09-01 0 0.107 0.102 0.107 - - 0 0 - 0.709 0.675 0.709 - - 0 - 0.00%
2010-08-31 0 0.107 0.101 0.107 0.100 0.108 2,302,000 232,328 0.1009 0.709 0.669 0.709 0.662 0.715 347,616 0.6683 0.94%
2010-08-30 0 0.106 0.103 0.106 0.106 0.106 200,000 21,200 0.1060 0.702 0.682 0.702 0.702 0.702 30,201 0.7020 -1.85%
2010-08-27 0 0.108 0.103 0.108 0.108 0.108 400,000 43,200 0.1080 0.715 0.682 0.715 0.715 0.715 60,403 0.7152 0.93%
2010-08-26 0 0.107 0.103 0.108 0.103 0.107 230,000 24,490 0.1065 0.709 0.682 0.715 0.682 0.709 34,731 0.7051 3.88%
2010-08-25 0 0.103 0.103 0.108 0.101 0.101 24,000 2,424 0.1010 0.682 0.682 0.715 0.669 0.669 3,624 0.6688 -0.96%
2010-08-24 0 0.104 0.100 0.110 0.104 0.110 2,542,000 268,880 0.1058 0.689 0.662 0.728 0.689 0.728 383,858 0.7005 -4.59%
2010-08-23 0 0.109 0.105 0.110 - - 0 0 - 0.722 0.695 0.728 - - 0 - 0.00%
2010-08-20 0 0.109 0.107 0.110 0.108 0.109 470,000 50,830 0.1081 0.722 0.709 0.728 0.715 0.722 70,973 0.7162 -0.91%
2010-08-19 0 0.110 0.107 0.110 - - 0 0 - 0.728 0.709 0.728 - - 0 - 0.00%
2010-08-18 0 0.110 0.107 0.110 0.110 0.112 526,000 58,512 0.1112 0.728 0.709 0.728 0.728 0.742 79,429 0.7367 0.00%
2010-08-17 0 0.110 0.106 0.113 0.106 0.110 1,100,000 120,600 0.1096 0.728 0.702 0.748 0.702 0.728 166,107 0.7260 3.77%
2010-08-16 0 0.106 0.106 0.110 0.105 0.106 220,000 23,150 0.1052 0.702 0.702 0.728 0.695 0.702 33,221 0.6968 -0.93%
2010-08-13 0 0.107 0.107 0.110 0.105 0.105 480,000 50,400 0.1050 0.709 0.709 0.728 0.695 0.695 72,483 0.6953 0.00%
2010-08-12 0 0.107 0.107 0.109 0.107 0.110 1,000,000 107,920 0.1079 0.709 0.709 0.722 0.709 0.728 151,006 0.7147 -1.83%
2010-08-11 0 0.109 0.109 0.113 0.108 0.109 300,000 32,480 0.1083 0.722 0.722 0.748 0.715 0.722 45,302 0.7170 -3.54%
2010-08-10 0 0.113 0.109 0.113 0.108 0.113 250,000 27,200 0.1088 0.748 0.722 0.748 0.715 0.748 37,752 0.7205 3.67%
2010-08-09 0 0.109 0.108 0.115 0.109 0.110 730,000 79,770 0.1093 0.722 0.715 0.762 0.722 0.728 110,235 0.7236 -0.91%
2010-08-06 0 0.110 0.110 0.115 - - 0 0 - 0.728 0.728 0.762 - - 0 - 0.00%
2010-08-05 0 0.110 0.110 0.115 0.110 0.110 203,000 22,330 0.1100 0.728 0.728 0.762 0.728 0.728 30,654 0.7284 0.00%
2010-08-04 0 0.110 0.110 0.114 0.110 0.113 860,000 95,100 0.1106 0.728 0.728 0.755 0.728 0.748 129,865 0.7323 -3.51%
2010-08-03 0 0.114 0.113 0.114 0.109 0.116 5,318,000 602,192 0.1132 0.755 0.748 0.755 0.722 0.768 803,051 0.7499 6.54%
2010-08-02 0 0.107 0.107 0.112 0.107 0.107 154,000 16,478 0.1070 0.709 0.709 0.742 0.709 0.709 23,255 0.7086 -2.73%
2010-07-30 0 0.110 0.109 0.113 0.110 0.114 1,200,000 134,238 0.1119 0.728 0.722 0.748 0.728 0.755 181,208 0.7408 0.00%
2010-07-29 0 0.110 0.104 0.114 0.099 0.110 850,000 90,058 0.1060 0.728 0.689 0.755 0.656 0.728 128,355 0.7016 10.00%
2010-07-28 0 0.100 0.100 0.106 0.100 0.106 3,832,000 393,586 0.1027 0.662 0.662 0.702 0.662 0.702 578,656 0.6802 -5.66%
2010-07-27 0 0.106 0.104 0.106 0.105 0.106 208,000 21,848 0.1050 0.702 0.689 0.702 0.695 0.702 31,409 0.6956 0.00%
2010-07-26 0 0.106 0.105 0.107 0.102 0.107 1,162,000 121,712 0.1047 0.702 0.695 0.709 0.675 0.709 175,469 0.6936 0.00%
2010-07-23 0 0.106 0.112 0.114 0.105 0.108 410,000 43,160 0.1053 0.702 0.742 0.755 0.695 0.715 61,913 0.6971 -0.93%
2010-07-22 0 0.107 0.107 0.117 0.106 0.108 752,000 80,268 0.1067 0.709 0.709 0.775 0.702 0.715 113,557 0.7069 0.94%
2010-07-21 0 0.106 0.106 0.111 0.104 0.107 1,308,000 137,798 0.1054 0.702 0.702 0.735 0.689 0.709 197,516 0.6977 0.00%
2010-07-20 0 0.106 0.104 0.109 0.103 0.112 1,888,000 199,860 0.1059 0.702 0.689 0.722 0.682 0.742 285,100 0.7010 -5.36%
2010-07-19 0 0.112 0.112 0.123 - - 0 0 - 0.742 0.742 0.815 - - 0 - 0.00%
2010-07-16 0 0.112 0.111 0.118 0.110 0.113 502,000 56,176 0.1119 0.742 0.735 0.781 0.728 0.748 75,805 0.7411 -5.08%
2010-07-15 0 0.118 0.118 0.120 0.118 0.120 284,000 33,912 0.1194 0.781 0.781 0.795 0.781 0.795 42,886 0.7908 -1.67%
2010-07-14 0 0.120 0.118 0.124 0.120 0.122 2,290,000 275,240 0.1202 0.795 0.781 0.821 0.795 0.808 345,804 0.7959 -1.64%
2010-07-13 0 0.122 0.120 0.122 0.122 0.122 20,000 2,440 0.1220 0.808 0.795 0.808 0.808 0.808 3,020 0.8079 0.00%
2010-07-12 0 0.122 0.118 0.120 0.119 0.124 1,780,000 213,864 0.1201 0.808 0.781 0.795 0.788 0.821 268,791 0.7957 -1.61%
2010-07-09 0 0.124 0.120 0.124 0.116 0.124 2,124,000 249,484 0.1175 0.821 0.795 0.821 0.768 0.821 320,737 0.7778 0.00%
2010-07-08 0 0.124 0.121 0.127 0.121 0.127 488,000 59,072 0.1210 0.821 0.801 0.841 0.801 0.841 73,691 0.8016 -2.36%
2010-07-07 0 0.127 0.119 0.127 - - 0 0 - 0.841 0.788 0.841 - - 0 - 0.00%
2010-07-06 0 0.127 0.127 0.128 0.117 0.124 1,080,000 130,616 0.1209 0.841 0.841 0.848 0.775 0.821 163,087 0.8009 3.25%
2010-07-05 0 0.123 0.123 0.125 0.122 0.129 1,612,000 199,022 0.1235 0.815 0.815 0.828 0.808 0.854 243,422 0.8176 -8.21%
2010-07-02 0 0.134 0.123 0.134 0.122 0.134 438,000 55,584 0.1269 0.887 0.815 0.887 0.808 0.887 66,141 0.8404 3.08%
2010-06-30 0 0.130 0.123 0.135 - - 0 0 - 0.861 0.815 0.894 - - 0 - 0.00%
2010-06-29 0 0.130 0.127 0.130 0.130 0.133 1,294,000 169,672 0.1311 0.861 0.841 0.861 0.861 0.881 195,402 0.8683 -4.41%
2010-06-28 0 0.136 0.131 0.136 0.133 0.136 104,000 13,844 0.1331 0.901 0.868 0.901 0.881 0.901 15,705 0.8815 -2.16%
2010-06-25 0 0.139 0.136 0.140 0.131 0.139 84,000 11,036 0.1314 0.920 0.901 0.927 0.868 0.920 12,685 0.8700 1.46%
2010-06-24 0 0.137 0.134 0.138 - - 0 0 - 0.907 0.887 0.914 - - 0 - 0.00%
2010-06-23 0 0.137 0.132 0.137 0.137 0.138 100,000 13,752 0.1375 0.907 0.874 0.907 0.907 0.914 15,101 0.9107 0.00%
2010-06-22 0 0.137 0.134 0.138 0.134 0.138 254,000 34,648 0.1364 0.907 0.887 0.914 0.887 0.914 38,356 0.9033 -0.72%
2010-06-21 0 0.138 0.132 0.138 - - 0 0 - 0.914 0.874 0.914 - - 0 - -0.72%
2010-06-18 0 0.139 0.137 0.139 0.133 0.139 422,000 56,238 0.1333 0.920 0.907 0.920 0.881 0.920 63,725 0.8825 1.46%
2010-06-17 0 0.137 0.136 0.137 0.133 0.139 1,358,000 184,004 0.1355 0.907 0.901 0.907 0.881 0.920 205,067 0.8973 -2.14%
2010-06-15 0 0.140 0.139 0.140 0.130 0.140 2,544,000 339,168 0.1333 0.927 0.920 0.927 0.861 0.927 384,160 0.8829 7.69%
2010-06-14 0 0.130 0.130 0.131 0.128 0.133 2,630,000 342,536 0.1302 0.861 0.861 0.868 0.848 0.881 397,146 0.8625 -2.26%
2010-06-11 0 0.133 0.132 0.133 0.127 0.133 2,540,000 328,648 0.1294 0.881 0.874 0.881 0.841 0.881 383,556 0.8568 -0.75%
2010-06-10 0 0.134 0.133 0.134 0.130 0.134 1,738,000 226,016 0.1300 0.887 0.881 0.887 0.861 0.887 262,449 0.8612 0.00%
2010-06-09 0 0.134 0.130 0.135 0.133 0.134 150,000 19,970 0.1331 0.887 0.861 0.894 0.881 0.887 22,651 0.8816 2.29%
2010-06-08 0 0.131 0.131 0.132 0.126 0.130 170,000 21,578 0.1269 0.868 0.868 0.874 0.834 0.861 25,671 0.8406 -0.76%
2010-06-07 0 0.132 0.124 0.132 - - 0 0 - 0.874 0.821 0.874 - - 0 - 0.00%
2010-06-04 0 0.132 0.130 0.136 - - 0 0 - 0.874 0.861 0.901 - - 0 - 0.00%
2010-06-03 0 0.132 0.132 0.135 0.123 0.132 312,000 40,876 0.1310 0.874 0.874 0.894 0.815 0.874 47,114 0.8676 1.54%
2010-06-02 0 0.130 0.130 0.132 0.124 0.126 316,000 39,624 0.1254 0.861 0.861 0.874 0.821 0.834 47,718 0.8304 -1.52%
2010-06-01 0 0.132 0.127 0.132 0.120 0.132 316,000 41,014 0.1298 0.874 0.841 0.874 0.795 0.874 47,718 0.8595 2.33%
2010-05-31 0 0.129 0.124 0.132 - - 0 0 - 0.854 0.821 0.874 - - 0 - 0.00%
2010-05-28 0 0.129 0.129 0.130 0.128 0.136 1,252,000 162,828 0.1301 0.854 0.854 0.861 0.848 0.901 189,060 0.8613 -4.44%
2010-05-27 0 0.135 0.134 0.137 0.122 0.140 916,000 118,688 0.1296 0.894 0.887 0.907 0.808 0.927 138,322 0.8581 7.14%
2010-05-26 0 0.126 0.122 0.126 0.118 0.139 930,000 114,958 0.1236 0.834 0.808 0.834 0.781 0.920 140,436 0.8186 -0.79%
2010-05-25 0 0.127 0.121 0.127 0.117 0.138 48,000 5,740 0.1196 0.841 0.801 0.841 0.775 0.914 7,248 0.7919 -2.31%
2010-05-24 0 0.130 0.128 0.130 0.124 0.132 866,000 108,724 0.1255 0.861 0.848 0.861 0.821 0.874 130,771 0.8314 1.56%
2010-05-20 0 0.128 0.125 0.128 0.118 0.143 3,812,000 486,050 0.1275 0.848 0.828 0.848 0.781 0.947 575,636 0.8444 -8.57%
2010-05-19 0 0.140 0.137 0.140 0.134 0.141 2,330,000 319,390 0.1371 0.927 0.907 0.927 0.887 0.934 351,845 0.9078 -1.41%
2010-05-18 0 0.142 0.142 0.143 0.139 0.145 738,000 103,548 0.1403 0.940 0.940 0.947 0.920 0.960 111,443 0.9292 0.71%
2010-05-17 0 0.141 0.140 0.146 0.140 0.150 2,976,000 425,748 0.1431 0.934 0.927 0.967 0.927 0.993 449,395 0.9474 -2.76%
2010-05-14 0 0.145 0.142 0.145 0.142 0.152 6,538,000 960,906 0.1470 0.960 0.940 0.960 0.940 1.007 987,279 0.9733 -4.61%
2010-05-13 0 0.152 0.152 0.155 0.146 0.159 7,942,000 1,213,476 0.1528 1.007 1.007 1.026 0.967 1.053 1,199,292 1.0118 4.83%
2010-05-12 0 0.145 0.144 0.145 0.140 0.145 1,502,000 212,954 0.1418 0.960 0.954 0.960 0.927 0.960 226,811 0.9389 2.11%
2010-05-11 0 0.142 0.140 0.145 0.140 0.148 3,848,000 552,444 0.1436 0.940 0.927 0.960 0.927 0.980 581,072 0.9507 -3.40%
2010-05-10 0 0.147 0.143 0.147 0.135 0.149 2,914,000 419,794 0.1441 0.973 0.947 0.973 0.894 0.987 440,032 0.9540 5.00%
2010-05-07 0 0.140 0.142 0.145 0.130 0.145 5,050,000 704,004 0.1394 0.927 0.940 0.960 0.861 0.960 762,582 0.9232 -3.45%
2010-05-06 0 0.145 0.142 0.148 0.140 0.165 14,920,000 2,183,174 0.1463 0.960 0.940 0.980 0.927 1.093 2,253,013 0.9690 -10.49%
2010-05-05 0 0.162 0.162 0.174 0.162 0.170 3,882,000 644,560 0.1660 1.073 1.073 1.152 1.073 1.126 586,206 1.0995 -8.99%
2010-05-04 0 0.178 0.177 0.178 0.175 0.204 14,838,000 2,803,460 0.1889 1.179 1.172 1.179 1.159 1.351 2,240,631 1.2512 -4.30%
2010-05-03 0 0.186 0.186 0.190 0.183 0.194 1,630,000 304,638 0.1869 1.232 1.232 1.258 1.212 1.285 246,140 1.2377 -4.62%
2010-04-30 0 0.195 0.195 0.198 0.190 0.206 10,872,000 2,144,692 0.1973 1.291 1.291 1.311 1.258 1.364 1,641,740 1.3064 -2.50%
2010-04-29 0 0.200 0.195 0.200 0.182 0.222 44,236,000 9,231,376 0.2087 1.324 1.291 1.324 1.205 1.470 6,679,913 1.3820 9.89%
2010-04-28 0 0.182 0.182 0.184 0.170 0.185 8,792,000 1,593,924 0.1813 1.205 1.205 1.218 1.126 1.225 1,327,647 1.2006 0.55%
2010-04-27 0 0.181 0.179 0.183 0.177 0.196 32,770,000 6,029,192 0.1840 1.199 1.185 1.212 1.172 1.298 4,948,475 1.2184 -8.12%
2010-04-26 0 0.197 0.197 0.198 0.155 0.202 121,822,000 22,686,272 0.1862 1.305 1.305 1.311 1.026 1.338 18,395,885 1.2332 22.36%
2010-04-23 0 0.161 0.162 0.163 0.145 0.162 24,342,000 3,815,018 0.1567 1.066 1.073 1.079 0.960 1.073 3,675,795 1.0379 11.81%
2010-04-22 0 0.144 0.144 0.146 0.142 0.148 998,000 143,666 0.1440 0.954 0.954 0.967 0.940 0.980 150,704 0.9533 1.41%
2010-04-21 0 0.142 0.141 0.143 0.140 0.143 2,478,000 351,272 0.1418 0.940 0.934 0.947 0.927 0.947 374,194 0.9387 -0.70%
2010-04-20 0 0.143 0.140 0.143 0.138 0.144 614,000 85,872 0.1399 0.947 0.927 0.947 0.914 0.954 92,718 0.9262 1.42%
2010-04-19 0 0.141 0.141 0.142 0.140 0.143 2,574,000 362,556 0.1409 0.934 0.934 0.940 0.927 0.947 388,690 0.9328 0.71%
2010-04-16 0 0.140 0.140 0.143 0.140 0.143 930,000 131,410 0.1413 0.927 0.927 0.947 0.927 0.947 140,436 0.9357 -2.10%
2010-04-15 0 0.143 0.143 0.144 0.143 0.147 6,150,000 888,682 0.1445 0.947 0.947 0.954 0.947 0.973 928,689 0.9569 0.70%
2010-04-14 0 0.142 0.139 0.144 0.133 0.144 1,570,000 223,680 0.1425 0.940 0.920 0.954 0.881 0.954 237,080 0.9435 5.97%
2010-04-13 0 0.134 0.134 0.139 0.132 0.138 2,104,000 281,910 0.1340 0.887 0.887 0.920 0.874 0.914 317,717 0.8873 -2.90%
2010-04-12 0 0.138 0.136 0.141 0.138 0.144 1,092,000 151,544 0.1388 0.914 0.901 0.934 0.914 0.954 164,899 0.9190 -3.50%
2010-04-09 0 0.143 0.141 0.143 0.137 0.143 562,000 78,190 0.1391 0.947 0.934 0.947 0.907 0.947 84,866 0.9213 1.42%
2010-04-08 0 0.141 0.137 0.144 0.135 0.141 340,000 46,800 0.1376 0.934 0.907 0.954 0.894 0.934 51,342 0.9115 3.68%
2010-04-07 0 0.136 0.136 0.144 0.136 0.142 686,000 94,988 0.1385 0.901 0.901 0.954 0.901 0.940 103,590 0.9170 -4.23%
2010-04-01 0 0.142 0.142 0.143 0.137 0.145 1,262,000 175,718 0.1392 0.940 0.940 0.947 0.907 0.960 190,570 0.9221 -2.07%
2010-03-31 0 0.145 0.145 0.146 0.136 0.145 680,000 97,088 0.1428 0.960 0.960 0.967 0.901 0.960 102,684 0.9455 0.00%
2010-03-30 0 0.145 0.145 0.149 0.145 0.145 908,000 131,660 0.1450 0.960 0.960 0.987 0.960 0.960 137,114 0.9602 -2.68%
2010-03-29 0 0.149 0.141 0.149 0.146 0.150 380,000 55,600 0.1463 0.987 0.934 0.987 0.967 0.993 57,382 0.9689 2.05%
2010-03-26 0 0.146 0.142 0.147 0.142 0.148 2,524,000 364,932 0.1446 0.967 0.940 0.973 0.940 0.980 381,140 0.9575 0.69%
2010-03-25 0 0.145 0.140 0.145 0.140 0.147 1,166,000 164,460 0.1410 0.960 0.927 0.960 0.927 0.973 176,073 0.9340 1.40%
2010-03-24 0 0.143 0.143 0.144 0.140 0.141 1,542,000 216,380 0.1403 0.947 0.947 0.954 0.927 0.934 232,852 0.9293 2.14%
2010-03-23 0 0.140 0.137 0.140 0.138 0.142 1,038,000 145,480 0.1402 0.927 0.907 0.927 0.914 0.940 156,745 0.9281 -3.45%
2010-03-22 0 0.145 0.142 0.146 0.141 0.148 2,058,000 296,804 0.1442 0.960 0.940 0.967 0.934 0.980 310,771 0.9551 0.00%
2010-03-19 0 0.145 0.145 0.148 0.137 0.155 12,282,000 1,790,656 0.1458 0.960 0.960 0.980 0.907 1.026 1,854,659 0.9655 5.84%
2010-03-18 0 0.137 0.136 0.137 0.133 0.137 860,000 115,160 0.1339 0.907 0.901 0.907 0.881 0.907 129,865 0.8868 3.01%
2010-03-17 0 0.133 0.133 0.135 0.133 0.135 734,000 97,822 0.1333 0.881 0.881 0.894 0.881 0.894 110,839 0.8826 -1.48%
2010-03-16 0 0.135 0.133 0.135 0.133 0.135 730,000 97,398 0.1334 0.894 0.881 0.894 0.881 0.894 110,235 0.8836 -1.46%
2010-03-15 0 0.137 0.135 0.137 0.137 0.138 980,000 135,230 0.1380 0.907 0.894 0.907 0.907 0.914 147,986 0.9138 -1.44%
2010-03-12 0 0.139 0.139 0.140 0.135 0.142 3,462,000 477,564 0.1379 0.920 0.920 0.927 0.894 0.940 522,784 0.9135 2.21%
2010-03-11 0 0.136 0.135 0.137 0.130 0.142 4,254,000 583,456 0.1372 0.901 0.894 0.907 0.861 0.940 642,381 0.9083 4.62%
2010-03-10 0 0.130 0.127 0.133 0.123 0.130 2,580,000 327,960 0.1271 0.861 0.841 0.881 0.815 0.861 389,596 0.8418 2.36%
2010-03-09 0 0.127 0.125 0.127 0.124 0.127 760,000 94,960 0.1249 0.841 0.828 0.841 0.821 0.841 114,765 0.8274 -0.78%
2010-03-08 0 0.128 0.127 0.130 0.125 0.128 2,336,000 294,702 0.1262 0.848 0.841 0.861 0.828 0.848 352,751 0.8354 -0.78%
2010-03-05 0 0.129 0.127 0.130 0.126 0.130 1,756,000 223,862 0.1275 0.854 0.841 0.861 0.834 0.861 265,167 0.8442 -1.53%
2010-03-04 0 0.131 0.131 0.132 0.125 0.133 2,104,000 268,840 0.1278 0.868 0.868 0.874 0.828 0.881 317,717 0.8462 -4.38%
2010-03-03 0 0.137 0.137 0.138 0.134 0.138 866,000 117,084 0.1352 0.907 0.907 0.914 0.887 0.914 130,771 0.8953 -2.84%
2010-03-02 0 0.141 0.141 0.142 0.134 0.139 2,346,000 317,186 0.1352 0.934 0.934 0.940 0.887 0.920 354,261 0.8953 0.00%
2010-03-01 0 0.141 0.140 0.141 0.132 0.145 4,058,000 574,910 0.1417 0.934 0.927 0.934 0.874 0.960 612,783 0.9382 2.17%
2010-02-26 0 0.138 0.138 0.139 0.133 0.140 872,000 118,130 0.1355 0.914 0.914 0.920 0.881 0.927 131,677 0.8971 -0.72%
2010-02-25 0 0.139 0.136 0.139 0.136 0.145 4,944,000 692,982 0.1402 0.920 0.901 0.920 0.901 0.960 746,575 0.9282 3.73%
2010-02-24 0 0.134 0.128 0.134 0.123 0.137 3,480,000 446,640 0.1283 0.887 0.848 0.887 0.815 0.907 525,502 0.8499 7.20%
2010-02-23 0 0.125 0.125 0.128 0.125 0.130 700,000 88,720 0.1267 0.828 0.828 0.848 0.828 0.861 105,704 0.8393 -2.34%
2010-02-22 0 0.128 0.126 0.130 0.121 0.130 1,910,000 238,640 0.1249 0.848 0.834 0.861 0.801 0.861 288,422 0.8274 6.67%
2010-02-19 0 0.120 0.120 0.126 0.118 0.128 876,000 108,768 0.1242 0.795 0.795 0.834 0.781 0.848 132,281 0.8222 -6.98%
2010-02-18 0 0.129 0.124 0.129 0.115 0.131 4,478,000 555,570 0.1241 0.854 0.821 0.854 0.762 0.868 676,206 0.8216 12.17%
2010-02-17 0 0.115 0.113 0.117 0.110 0.120 3,370,000 382,688 0.1136 0.762 0.748 0.775 0.728 0.795 508,891 0.7520 -8.00%
2010-02-12 0 0.125 0.113 0.125 0.117 0.125 102,000 11,950 0.1172 0.828 0.748 0.828 0.775 0.828 15,403 0.7758 6.84%
2010-02-11 0 0.117 0.116 0.117 0.110 0.119 1,034,000 116,776 0.1129 0.775 0.768 0.775 0.728 0.788 156,140 0.7479 3.54%
2010-02-10 0 0.113 0.113 0.116 0.110 0.118 2,850,000 320,402 0.1124 0.748 0.748 0.768 0.728 0.781 430,368 0.7445 -4.24%
2010-02-09 0 0.118 0.118 0.119 0.114 0.119 206,000 23,994 0.1165 0.781 0.781 0.788 0.755 0.788 31,107 0.7713 -0.84%
2010-02-08 0 0.119 0.118 0.122 0.112 0.120 750,000 89,140 0.1189 0.788 0.781 0.808 0.742 0.795 113,255 0.7871 -0.83%
2010-02-05 0 0.120 0.118 0.122 0.117 0.120 500,000 59,600 0.1192 0.795 0.781 0.808 0.775 0.795 75,503 0.7894 -2.44%
2010-02-04 0 0.123 0.123 0.126 0.123 0.127 2,016,000 249,168 0.1236 0.815 0.815 0.834 0.815 0.841 304,429 0.8185 -2.38%
2010-02-03 0 0.126 0.126 0.127 0.123 0.127 1,192,000 148,792 0.1248 0.834 0.834 0.841 0.815 0.841 179,999 0.8266 3.28%
2010-02-02 0 0.122 0.122 0.130 0.120 0.122 112,000 13,460 0.1202 0.808 0.808 0.861 0.795 0.808 16,913 0.7959 -0.81%
2010-02-01 0 0.123 0.121 0.123 0.115 0.128 2,614,000 308,688 0.1181 0.815 0.801 0.815 0.762 0.848 394,730 0.7820 -3.91%
2010-01-29 0 0.128 0.128 0.130 0.116 0.125 828,000 101,332 0.1224 0.848 0.848 0.861 0.768 0.828 125,033 0.8104 5.79%
2010-01-28 0 0.121 0.121 0.130 0.121 0.130 356,000 45,160 0.1269 0.801 0.801 0.861 0.801 0.861 53,758 0.8401 -3.20%
2010-01-27 0 0.125 0.121 0.125 0.121 0.127 2,708,000 334,830 0.1236 0.828 0.801 0.828 0.801 0.841 408,925 0.8188 -0.79%
2010-01-26 0 0.126 0.126 0.128 0.126 0.132 3,836,000 493,576 0.1287 0.834 0.834 0.848 0.834 0.874 579,260 0.8521 -5.26%
2010-01-25 0 0.133 0.132 0.133 0.128 0.139 4,844,000 637,838 0.1317 0.881 0.874 0.881 0.848 0.920 731,474 0.8720 -4.32%
2010-01-22 0 0.139 0.134 0.139 0.134 0.143 2,018,000 274,846 0.1362 0.920 0.887 0.920 0.887 0.947 304,731 0.9019 0.72%
2010-01-21 0 0.138 0.138 0.143 0.136 0.143 2,538,000 354,140 0.1395 0.914 0.914 0.947 0.901 0.947 383,254 0.9240 0.00%
2010-01-20 0 0.138 0.136 0.138 0.138 0.157 7,926,000 1,158,520 0.1462 0.914 0.901 0.914 0.914 1.040 1,196,876 0.9680 -9.80%
2010-01-19 0 0.153 0.152 0.153 0.148 0.166 11,046,000 1,726,730 0.1563 1.013 1.007 1.013 0.980 1.099 1,668,015 1.0352 -4.97%
2010-01-18 0 0.161 0.160 0.161 0.135 0.170 56,598,000 9,087,182 0.1606 1.066 1.060 1.066 0.894 1.126 8,546,653 1.0632 20.15%
2010-01-15 0 0.134 0.133 0.134 0.122 0.150 25,280,000 3,413,612 0.1350 0.887 0.881 0.887 0.808 0.993 3,817,438 0.8942 15.52%
2010-01-14 0 0.116 0.116 0.120 0.116 0.120 624,000 72,784 0.1166 0.768 0.768 0.795 0.768 0.795 94,228 0.7724 0.87%
2010-01-13 0 0.115 0.115 0.119 0.111 0.115 804,000 91,660 0.1140 0.762 0.762 0.788 0.735 0.762 121,409 0.7550 -4.17%
2010-01-12 0 0.120 0.115 0.120 - - 0 0 - 0.795 0.762 0.795 - - 0 - 0.00%
2010-01-11 0 0.120 0.117 0.124 0.120 0.121 1,048,000 125,960 0.1202 0.795 0.775 0.821 0.795 0.801 158,255 0.7959 -5.51%
2010-01-08 0 0.127 0.110 0.127 0.110 0.127 1,352,000 149,012 0.1102 0.841 0.728 0.841 0.728 0.841 204,160 0.7299 10.43%
2010-01-07 0 0.115 0.112 0.115 - - 0 0 - 0.762 0.742 0.762 - - 0 - 0.00%
2010-01-06 0 0.115 0.112 0.118 0.111 0.117 890,000 99,774 0.1121 0.762 0.742 0.781 0.735 0.775 134,396 0.7424 0.88%
2010-01-05 0 0.114 0.114 0.115 0.112 0.114 554,000 62,756 0.1133 0.755 0.755 0.762 0.742 0.755 83,657 0.7502 0.00%
2010-01-04 0 0.114 0.110 0.114 0.114 0.114 78,000 8,892 0.1140 0.755 0.728 0.755 0.755 0.755 11,778 0.7549 0.00%
2009-12-31 0 0.114 0.112 0.114 0.111 0.114 102,000 11,328 0.1111 0.755 0.742 0.755 0.735 0.755 15,403 0.7355 1.79%
2009-12-30 0 0.112 0.112 0.120 0.112 0.115 490,000 55,918 0.1141 0.742 0.742 0.795 0.742 0.762 73,993 0.7557 -2.61%
2009-12-29 0 0.115 0.112 0.115 0.110 0.115 828,000 92,492 0.1117 0.762 0.742 0.762 0.728 0.762 125,033 0.7397 0.00%
2009-12-28 0 0.115 0.113 0.115 0.110 0.115 126,000 13,990 0.1110 0.762 0.748 0.762 0.728 0.762 19,027 0.7353 0.00%
2009-12-24 0 0.115 0.114 0.119 0.114 0.115 300,000 34,400 0.1147 0.762 0.755 0.788 0.755 0.762 45,302 0.7594 -2.54%
2009-12-23 0 0.118 0.118 0.119 0.111 0.115 120,000 13,410 0.1118 0.781 0.781 0.788 0.735 0.762 18,121 0.7400 2.61%
2009-12-22 0 0.115 0.115 0.119 0.110 0.125 1,180,000 133,176 0.1129 0.762 0.762 0.788 0.728 0.828 178,187 0.7474 0.00%
2009-12-21 0 0.115 0.115 0.118 0.115 0.123 356,000 41,962 0.1179 0.762 0.762 0.781 0.762 0.815 53,758 0.7806 0.88%
2009-12-18 0 0.114 0.110 0.114 0.110 0.114 360,000 40,352 0.1121 0.755 0.728 0.755 0.728 0.755 54,362 0.7423 0.00%
2009-12-17 0 0.114 0.114 0.117 0.114 0.115 414,000 47,458 0.1146 0.755 0.755 0.775 0.755 0.762 62,517 0.7591 -2.56%
2009-12-16 0 0.117 0.116 0.125 0.117 0.117 140,000 16,280 0.1163 0.775 0.768 0.828 0.775 0.775 21,141 0.7701 -7.87%
2009-12-15 0 0.127 0.120 0.127 0.124 0.127 120,000 15,180 0.1265 0.841 0.795 0.841 0.821 0.841 18,121 0.8377 2.42%
2009-12-14 0 0.124 0.120 0.124 0.120 0.130 504,000 62,094 0.1232 0.821 0.795 0.821 0.795 0.861 76,107 0.8159 3.33%
2009-12-11 0 0.120 0.120 0.124 0.120 0.120 198,000 23,760 0.1200 0.795 0.795 0.821 0.795 0.795 29,899 0.7947 -3.23%
2009-12-10 0 0.124 0.119 0.125 0.120 0.129 1,294,000 158,422 0.1224 0.821 0.788 0.828 0.795 0.854 195,402 0.8107 0.00%
2009-12-09 0 0.124 0.121 0.124 0.116 0.125 1,296,000 157,274 0.1214 0.821 0.801 0.821 0.768 0.828 195,704 0.8036 -2.36%
2009-12-08 0 0.127 0.125 0.127 0.125 0.127 718,000 90,902 0.1266 0.841 0.828 0.841 0.828 0.841 108,422 0.8384 0.00%
2009-12-07 0 0.127 0.126 0.128 0.127 0.128 818,000 104,398 0.1276 0.841 0.834 0.848 0.841 0.848 123,523 0.8452 0.00%
2009-12-04 0 0.127 0.127 0.128 0.125 0.129 652,000 82,520 0.1266 0.841 0.841 0.848 0.828 0.854 98,456 0.8381 -2.31%
2009-12-03 0 0.130 0.130 0.131 0.126 0.130 1,334,000 172,068 0.1290 0.861 0.861 0.868 0.834 0.861 201,442 0.8542 0.00%
2009-12-02 0 0.130 0.128 0.131 0.125 0.130 1,316,000 167,568 0.1273 0.861 0.848 0.868 0.828 0.861 198,724 0.8432 2.36%
2009-12-01 0 0.127 0.127 0.129 0.122 0.129 1,038,000 129,828 0.1251 0.841 0.841 0.854 0.808 0.854 156,745 0.8283 0.79%
2009-11-30 0 0.126 0.123 0.126 0.123 0.134 140,000 17,644 0.1260 0.834 0.815 0.834 0.815 0.887 21,141 0.8346 0.00%
2009-11-27 0 0.126 0.120 0.126 0.117 0.126 1,100,000 133,486 0.1214 0.834 0.795 0.834 0.775 0.834 166,107 0.8036 -0.79%
2009-11-26 0 0.127 0.126 0.132 0.126 0.132 2,848,000 363,940 0.1278 0.841 0.834 0.874 0.834 0.874 430,066 0.8462 0.00%
2009-11-25 0 0.127 0.126 0.130 0.125 0.127 348,000 43,998 0.1264 0.841 0.834 0.861 0.828 0.841 52,550 0.8373 -2.31%
2009-11-24 0 0.130 0.130 0.131 0.125 0.138 4,060,000 527,836 0.1300 0.861 0.861 0.868 0.828 0.914 613,085 0.8610 1.56%
2009-11-23 0 0.128 0.121 0.128 0.118 0.136 2,354,000 306,174 0.1301 0.848 0.801 0.848 0.781 0.901 355,469 0.8613 6.67%
2009-11-20 0 0.120 0.120 0.126 0.118 0.120 898,000 106,932 0.1191 0.795 0.795 0.834 0.781 0.795 135,604 0.7886 -2.44%
2009-11-19 0 0.123 0.120 0.123 0.120 0.126 2,480,000 300,570 0.1212 0.815 0.795 0.815 0.795 0.834 374,496 0.8026 -3.15%
2009-11-18 0 0.127 0.127 0.130 0.122 0.129 332,000 41,894 0.1262 0.841 0.841 0.861 0.808 0.854 50,134 0.8356 -1.55%
2009-11-17 0 0.129 0.129 0.131 0.115 0.143 5,718,000 754,934 0.1320 0.854 0.854 0.868 0.762 0.947 863,454 0.8743 3.20%
2009-11-16 0 0.125 0.125 0.126 0.118 0.125 858,000 105,456 0.1229 0.828 0.828 0.834 0.781 0.828 129,563 0.8139 0.00%
2009-11-13 0 0.125 0.123 0.125 0.119 0.125 1,330,000 163,890 0.1232 0.828 0.815 0.828 0.788 0.828 200,838 0.8160 6.84%
2009-11-12 0 0.117 0.117 0.119 0.111 0.120 550,000 63,716 0.1158 0.775 0.775 0.788 0.735 0.795 83,053 0.7672 3.54%
2009-11-11 0 0.113 0.110 0.113 0.110 0.113 1,010,000 111,358 0.1103 0.748 0.728 0.748 0.728 0.748 152,516 0.7301 -1.74%
2009-11-10 0 0.115 0.115 0.116 0.112 0.124 2,190,000 254,106 0.1160 0.762 0.762 0.768 0.742 0.821 330,704 0.7684 -7.26%
2009-11-09 0 0.124 0.117 0.124 0.108 0.125 2,098,000 253,048 0.1206 0.821 0.775 0.821 0.715 0.828 316,811 0.7987 3.33%
2009-11-06 0 0.120 0.120 0.125 0.105 0.120 4,146,000 474,922 0.1145 0.795 0.795 0.828 0.695 0.795 626,072 0.7586 20.00%
2009-11-05 0 0.100 0.100 0.104 0.100 0.104 1,208,000 122,690 0.1016 0.662 0.662 0.689 0.662 0.689 182,416 0.6726 -3.85%
2009-11-04 0 0.104 0.103 0.104 0.100 0.105 226,000 22,918 0.1014 0.689 0.682 0.689 0.662 0.695 34,127 0.6715 2.97%
2009-11-03 0 0.101 0.101 0.105 0.098 0.101 1,262,000 125,164 0.0992 0.669 0.669 0.695 0.649 0.669 190,570 0.6568 3.06%
2009-11-02 0 0.098 0.096 0.100 0.095 0.098 244,000 23,432 0.0960 0.649 0.636 0.662 0.629 0.649 36,846 0.6360 -2.00%
2009-10-30 0 0.100 0.100 0.101 0.100 0.100 118,000 11,800 0.1000 0.662 0.662 0.669 0.662 0.662 17,819 0.6622 -2.91%
2009-10-29 0 0.103 0.101 0.103 0.099 0.107 1,332,000 133,466 0.1002 0.682 0.669 0.682 0.656 0.709 201,140 0.6635 -3.74%
2009-10-28 0 0.107 0.099 0.107 0.097 0.107 350,000 36,018 0.1029 0.709 0.656 0.709 0.642 0.709 52,852 0.6815 8.08%
2009-10-27 0 0.099 0.099 0.102 0.099 0.099 270,000 26,730 0.0990 0.656 0.656 0.675 0.656 0.656 40,772 0.6556 -1.00%
2009-10-23 0 0.100 0.099 0.100 0.100 0.100 218,000 21,800 0.1000 0.662 0.656 0.662 0.662 0.662 32,919 0.6622 -1.96%
2009-10-22 0 0.102 0.097 0.102 - - 46,000 4,692 0.1020 0.675 0.642 0.675 - - 6,946 0.6755 -2.86%
2009-10-21 0 0.105 0.105 0.106 0.100 0.102 1,066,000 106,604 0.1000 0.695 0.695 0.702 0.662 0.675 160,973 0.6622 -1.87%
2009-10-20 0 0.107 0.103 0.107 0.100 0.110 280,000 28,900 0.1032 0.709 0.682 0.709 0.662 0.728 42,282 0.6835 7.00%
2009-10-19 0 0.100 0.099 0.102 0.100 0.100 700,000 70,000 0.1000 0.662 0.656 0.675 0.662 0.662 105,704 0.6622 -7.41%
2009-10-16 0 0.108 0.099 0.108 0.109 0.109 340,000 37,060 0.1090 0.715 0.656 0.715 0.722 0.722 51,342 0.7218 4.85%
2009-10-15 0 0.103 0.103 0.105 0.102 0.102 498,000 50,846 0.1021 0.682 0.682 0.695 0.675 0.675 75,201 0.6761 0.98%
2009-10-14 0 0.102 0.098 0.102 - - 0 0 - 0.675 0.649 0.675 - - 0 - 0.00%
2009-10-13 0 0.102 0.100 0.102 0.095 0.102 152,000 14,710 0.0968 0.675 0.662 0.675 0.629 0.675 22,953 0.6409 0.00%
2009-10-12 0 0.102 0.097 0.102 - - 0 0 - 0.675 0.642 0.675 - - 0 - 0.00%
2009-10-09 0 0.102 0.100 0.102 0.100 0.102 320,000 32,440 0.1014 0.675 0.662 0.675 0.662 0.675 48,322 0.6713 4.08%
2009-10-08 0 0.098 0.098 0.102 0.098 0.102 124,000 12,400 0.1000 0.649 0.649 0.675 0.649 0.675 18,725 0.6622 -3.92%
2009-10-07 0 0.102 0.102 0.103 0.097 0.110 776,000 78,192 0.1008 0.675 0.675 0.682 0.642 0.728 117,181 0.6673 3.03%
2009-10-06 0 0.099 0.099 0.100 0.096 0.101 366,000 36,590 0.1000 0.656 0.656 0.662 0.636 0.669 55,268 0.6620 -1.98%
2009-10-05 0 0.101 0.096 0.101 0.096 0.102 390,000 38,350 0.0983 0.669 0.636 0.669 0.636 0.675 58,892 0.6512 2.02%
2009-10-02 0 0.099 0.095 0.099 0.095 0.105 914,000 88,422 0.0967 0.656 0.629 0.656 0.629 0.695 138,020 0.6406 -1.00%
2009-09-30 0 0.100 0.100 0.105 0.100 0.106 966,000 96,884 0.1003 0.662 0.662 0.695 0.662 0.702 145,872 0.6642 -3.85%
2009-09-29 0 0.104 0.101 0.104 0.100 0.112 1,050,000 107,160 0.1021 0.689 0.669 0.689 0.662 0.742 158,557 0.6758 -7.14%
2009-09-28 0 0.112 0.103 0.112 0.101 0.112 1,166,000 122,710 0.1052 0.742 0.682 0.742 0.669 0.742 176,073 0.6969 4.67%
2009-09-25 0 0.107 0.103 0.107 0.103 0.115 948,000 99,406 0.1049 0.709 0.682 0.709 0.682 0.762 143,154 0.6944 2.88%
2009-09-24 0 0.104 0.103 0.104 0.102 0.105 840,000 86,716 0.1032 0.689 0.682 0.689 0.675 0.695 126,845 0.6836 -0.95%
2009-09-23 0 0.105 0.105 0.107 0.105 0.114 1,000,000 107,800 0.1078 0.695 0.695 0.709 0.695 0.755 151,006 0.7139 -7.89%
2009-09-22 0 0.114 0.110 0.113 0.102 0.120 3,428,000 367,802 0.1073 0.755 0.728 0.748 0.675 0.795 517,649 0.7105 9.62%
2009-09-21 0 0.104 0.095 0.104 0.104 0.106 1,468,000 154,398 0.1052 0.689 0.629 0.689 0.689 0.702 221,677 0.6965 1.96%
2009-09-18 0 0.102 0.100 0.108 0.102 0.102 530,000 54,060 0.1020 0.675 0.662 0.715 0.675 0.675 80,033 0.6755 -7.27%
2009-09-17 0 0.110 0.098 0.110 0.103 0.110 718,000 76,790 0.1069 0.728 0.649 0.728 0.682 0.728 108,422 0.7082 5.77%
2009-09-16 0 0.104 0.098 0.104 0.105 0.105 86,000 9,030 0.1050 0.689 0.649 0.689 0.695 0.695 12,987 0.6953 2.97%
2009-09-15 0 0.101 0.101 0.104 0.101 0.101 50,000 5,050 0.1010 0.669 0.669 0.689 0.669 0.669 7,550 0.6688 -3.81%
2009-09-14 0 0.105 0.098 0.105 0.102 0.105 300,000 31,024 0.1034 0.695 0.649 0.695 0.675 0.695 45,302 0.6848 5.00%
2009-09-11 0 0.100 0.100 0.106 0.090 0.100 261,000 25,109 0.0962 0.662 0.662 0.702 0.596 0.662 39,413 0.6371 -2.91%
2009-09-10 0 0.103 0.097 0.108 - - 0 0 - 0.682 0.642 0.715 - - 0 - 0.00%
2009-09-09 0 0.103 0.097 0.107 - - 0 0 - 0.682 0.642 0.709 - - 0 - 0.00%
2009-09-08 0 0.103 0.099 0.103 0.099 0.106 660,000 67,820 0.1028 0.682 0.656 0.682 0.656 0.702 99,664 0.6805 -2.83%
2009-09-07 0 0.106 0.099 0.107 0.106 0.106 100,000 10,600 0.1060 0.702 0.656 0.709 0.702 0.702 15,101 0.7020 3.92%
2009-09-04 0 0.102 0.098 0.105 0.096 0.102 2,212,000 218,774 0.0989 0.675 0.649 0.695 0.636 0.675 334,026 0.6550 0.00%
2009-09-03 0 0.102 0.096 0.102 0.102 0.102 230,000 23,460 0.1020 0.675 0.636 0.675 0.675 0.675 34,731 0.6755 4.08%
2009-09-02 0 0.098 0.097 0.103 0.098 0.105 1,170,000 117,250 0.1002 0.649 0.642 0.682 0.649 0.695 176,677 0.6636 -6.67%
2009-09-01 0 0.105 0.101 0.105 - - 42,000 4,242 0.1010 0.695 0.669 0.695 - - 6,342 0.6688 -0.94%
2009-08-31 0 0.106 0.100 0.106 0.104 0.106 120,000 12,580 0.1048 0.702 0.662 0.702 0.689 0.702 18,121 0.6942 2.91%
2009-08-28 0 0.103 0.103 0.108 0.103 0.115 1,054,000 112,362 0.1066 0.682 0.682 0.715 0.682 0.762 159,161 0.7060 -10.43%
2009-08-27 0 0.115 0.110 0.115 0.098 0.115 1,632,000 174,268 0.1068 0.762 0.728 0.762 0.649 0.762 246,442 0.7071 17.35%
2009-08-26 0 0.098 0.097 0.108 0.098 0.098 2,168,000 212,464 0.0980 0.649 0.642 0.715 0.649 0.649 327,382 0.6490 0.00%
2009-08-25 0 0.098 0.097 0.105 0.098 0.103 4,604,000 463,160 0.1006 0.649 0.642 0.695 0.649 0.682 695,233 0.6662 -3.92%
2009-08-24 0 0.102 0.102 0.110 0.102 0.102 4,000 408 0.1020 0.675 0.675 0.728 0.675 0.675 604 0.6755 -5.56%
2009-08-21 0 0.108 0.101 0.110 0.105 0.108 620,000 66,420 0.1071 0.715 0.669 0.728 0.695 0.715 93,624 0.7094 1.89%
2009-08-20 0 0.106 0.102 0.106 0.108 0.108 100,000 10,800 0.1080 0.702 0.675 0.702 0.715 0.715 15,101 0.7152 0.95%
2009-08-19 0 0.105 0.105 0.109 0.102 0.109 1,200,000 127,160 0.1060 0.695 0.695 0.722 0.675 0.722 181,208 0.7017 0.96%
2009-08-18 0 0.104 0.100 0.108 0.095 0.108 2,502,000 253,750 0.1014 0.689 0.662 0.715 0.629 0.715 377,818 0.6716 -5.45%
2009-08-17 0 0.110 0.110 0.115 0.110 0.115 568,000 64,720 0.1139 0.728 0.728 0.762 0.728 0.762 85,772 0.7546 -12.00%
2009-08-14 0 0.125 0.123 0.125 0.115 0.125 1,302,000 151,250 0.1162 0.828 0.815 0.828 0.762 0.828 196,610 0.7693 4.17%
2009-08-13 0 0.120 0.120 0.125 0.120 0.125 182,000 21,998 0.1209 0.795 0.795 0.828 0.795 0.828 27,483 0.8004 0.00%
2009-08-12 0 0.120 0.120 0.123 0.111 0.120 1,394,000 161,110 0.1156 0.795 0.795 0.815 0.735 0.795 210,503 0.7654 -1.64%
2009-08-11 0 0.122 0.122 0.129 0.121 0.122 390,000 47,290 0.1213 0.808 0.808 0.854 0.801 0.808 58,892 0.8030 -5.43%
2009-08-10 0 0.129 0.122 0.129 0.120 0.129 546,000 66,854 0.1224 0.854 0.808 0.854 0.795 0.854 82,449 0.8108 0.00%
2009-08-07 0 0.129 0.126 0.130 0.126 0.130 1,944,000 248,706 0.1279 0.854 0.834 0.861 0.834 0.861 293,556 0.8472 -0.77%
2009-08-06 0 0.130 0.130 0.133 0.128 0.130 1,464,000 188,650 0.1289 0.861 0.861 0.881 0.848 0.861 221,073 0.8533 0.00%
2009-08-05 0 0.130 0.130 0.132 0.130 0.135 1,328,000 176,154 0.1326 0.861 0.861 0.874 0.861 0.894 200,536 0.8784 -4.41%
2009-08-04 0 0.136 0.135 0.136 0.133 0.139 2,794,000 377,186 0.1350 0.901 0.894 0.901 0.881 0.920 421,912 0.8940 0.74%
2009-08-03 0 0.135 0.134 0.139 0.132 0.139 1,784,000 241,114 0.1352 0.894 0.887 0.920 0.874 0.920 269,395 0.8950 2.27%
2009-07-31 0 0.132 0.129 0.132 0.125 0.135 2,072,000 267,024 0.1289 0.874 0.854 0.874 0.828 0.894 312,885 0.8534 5.60%
2009-07-30 0 0.125 0.125 0.128 0.125 0.128 1,734,000 221,108 0.1275 0.828 0.828 0.848 0.828 0.848 261,845 0.8444 -6.02%
2009-07-29 0 0.133 0.130 0.133 0.130 0.139 5,056,000 669,946 0.1325 0.881 0.861 0.881 0.861 0.920 763,488 0.8775 -4.32%
2009-07-28 0 0.139 0.136 0.139 0.130 0.145 8,510,000 1,175,958 0.1382 0.920 0.901 0.920 0.861 0.960 1,285,063 0.9151 3.73%
2009-07-27 0 0.134 0.134 0.136 0.134 0.138 2,320,000 313,782 0.1353 0.887 0.887 0.901 0.887 0.914 350,335 0.8957 -4.29%
2009-07-24 0 0.140 0.137 0.140 0.139 0.141 1,002,000 139,962 0.1397 0.927 0.907 0.927 0.920 0.934 151,308 0.9250 0.72%
2009-07-23 0 0.139 0.138 0.139 0.137 0.142 2,314,000 322,734 0.1395 0.920 0.914 0.920 0.907 0.940 349,429 0.9236 0.00%
2009-07-22 0 0.139 0.136 0.139 0.136 0.143 4,844,000 667,308 0.1378 0.920 0.901 0.920 0.901 0.947 731,474 0.9123 0.00%
2009-07-21 0 0.139 0.139 0.142 0.135 0.155 18,276,000 2,606,954 0.1426 0.920 0.920 0.940 0.894 1.026 2,759,791 0.9446 -9.74%
2009-07-20 0 0.154 0.152 0.154 0.135 0.154 12,208,000 1,762,624 0.1444 1.020 1.007 1.020 0.894 1.020 1,843,485 0.9561 2.67%
2009-07-17 0 0.150 0.150 0.152 0.145 0.157 5,628,000 848,646 0.1508 0.993 0.993 1.007 0.960 1.040 849,863 0.9986 0.00%
2009-07-16 0 0.150 0.150 0.153 0.150 0.165 10,208,000 1,585,142 0.1553 0.993 0.993 1.013 0.993 1.093 1,541,472 1.0283 -5.66%
2009-07-15 0 0.159 0.158 0.162 0.152 0.170 7,844,000 1,255,798 0.1601 1.053 1.046 1.073 1.007 1.126 1,184,493 1.0602 -1.85%
2009-07-14 0 0.162 0.162 0.166 0.160 0.188 37,538,000 6,594,516 0.1757 1.073 1.073 1.099 1.060 1.245 5,668,473 1.1634 0.62%
2009-07-13 0 0.161 0.161 0.162 0.132 0.167 11,938,000 1,814,752 0.1520 1.066 1.066 1.073 0.874 1.106 1,802,713 1.0067 11.03%
2009-07-10 0 0.145 0.145 0.148 0.144 0.165 10,588,000 1,629,696 0.1539 0.960 0.960 0.980 0.954 1.093 1,598,854 1.0193 -9.38%
2009-07-09 0 0.160 0.159 0.160 0.134 0.173 46,894,000 7,520,232 0.1604 1.060 1.053 1.060 0.887 1.146 7,081,288 1.0620 15.94%
2009-07-08 0 0.138 0.134 0.138 0.117 0.142 15,182,000 1,968,342 0.1296 0.914 0.887 0.914 0.775 0.940 2,292,577 0.8586 11.29%
2009-07-07 0 0.124 0.124 0.129 0.122 0.139 2,106,000 272,082 0.1292 0.821 0.821 0.854 0.808 0.920 318,019 0.8556 -7.46%
2009-07-06 0 0.134 0.134 0.136 0.120 0.139 6,268,000 797,460 0.1272 0.887 0.887 0.901 0.795 0.920 946,507 0.8425 4.69%
2009-07-03 0 0.128 0.128 0.130 0.119 0.134 8,246,000 1,046,724 0.1269 0.848 0.848 0.861 0.788 0.887 1,245,198 0.8406 0.00%
2009-07-02 0 0.128 0.128 0.129 0.103 0.145 41,494,000 5,615,296 0.1353 0.848 0.848 0.854 0.682 0.960 6,265,854 0.8962 15.32%
2009-06-30 0 0.111 0.115 0.116 0.110 0.147 26,930,000 3,321,042 0.1233 0.735 0.762 0.768 0.728 0.973 4,066,599 0.8167 -19.57%
2009-06-29 0 0.138 0.137 0.139 0.105 0.153 84,398,000 11,753,056 0.1393 0.914 0.907 0.920 0.695 1.013 12,744,627 0.9222 31.43%
2009-06-26 0 0.105 0.101 0.102 0.080 0.115 20,248,000 2,076,530 0.1026 0.695 0.669 0.675 0.530 0.762 3,057,575 0.6791 40.00%
2009-06-25 0 0.075 0.075 0.086 0.075 0.092 400,000 34,300 0.0858 0.497 0.497 0.570 0.497 0.609 60,403 0.5679 -16.67%
2009-06-24 0 0.090 0.076 0.090 0.070 0.093 582,000 48,752 0.0838 0.596 0.503 0.596 0.464 0.616 87,886 0.5547 23.29%
2009-06-23 0 0.073 0.073 0.076 0.071 0.084 1,048,000 82,988 0.0792 0.483 0.483 0.503 0.470 0.556 158,255 0.5244 -10.98%
2009-06-22 0 0.082 0.080 0.085 0.081 0.084 1,540,000 125,356 0.0814 0.543 0.530 0.563 0.536 0.556 232,550 0.5391 -4.65%
2009-06-19 0 0.086 0.086 0.089 0.080 0.094 1,122,000 92,642 0.0826 0.570 0.570 0.589 0.530 0.622 169,429 0.5468 0.00%
2009-06-18 0 0.086 0.086 0.092 0.086 0.092 1,774,000 156,452 0.0882 0.570 0.570 0.609 0.570 0.609 267,885 0.5840 -6.52%
2009-06-17 0 0.092 0.092 0.093 0.092 0.095 986,000 92,318 0.0936 0.609 0.609 0.616 0.609 0.629 148,892 0.6200 -2.13%
2009-06-16 0 0.094 0.094 0.097 0.093 0.098 1,110,000 106,360 0.0958 0.622 0.622 0.642 0.616 0.649 167,617 0.6345 -5.05%
2009-06-15 0 0.099 0.099 0.100 0.099 0.102 1,522,000 152,170 0.1000 0.656 0.656 0.662 0.656 0.675 229,832 0.6621 -1.00%
2009-06-12 0 0.100 0.100 0.102 0.097 0.104 3,096,000 312,852 0.1011 0.662 0.662 0.675 0.642 0.689 467,515 0.6692 -6.54%
2009-06-11 0 0.107 0.105 0.108 0.095 0.110 6,620,000 682,404 0.1031 0.709 0.695 0.715 0.629 0.728 999,661 0.6826 10.31%
2009-06-10 0 0.097 0.097 0.098 0.095 0.102 1,938,000 190,500 0.0983 0.642 0.642 0.649 0.629 0.675 292,650 0.6509 -1.02%
2009-06-09 0 0.098 0.098 0.100 0.093 0.105 2,972,000 288,052 0.0969 0.649 0.649 0.662 0.616 0.695 448,791 0.6418 -5.77%
2009-06-08 0 0.104 0.104 0.105 0.097 0.110 4,976,000 524,234 0.1054 0.689 0.689 0.695 0.642 0.728 751,407 0.6977 7.22%
2009-06-05 0 0.097 0.097 0.099 0.088 0.099 5,628,000 529,248 0.0940 0.642 0.642 0.656 0.583 0.656 849,863 0.6227 5.43%
2009-06-04 0 0.092 0.092 0.094 0.083 0.096 3,600,000 331,266 0.0920 0.609 0.609 0.622 0.550 0.636 543,623 0.6094 -4.17%
2009-06-03 0 0.096 0.094 0.096 0.093 0.101 4,706,000 451,704 0.0960 0.636 0.622 0.636 0.616 0.669 710,635 0.6356 0.00%
2009-06-02 0 0.096 0.096 0.100 0.095 0.104 1,564,000 155,446 0.0994 0.636 0.636 0.662 0.629 0.689 236,174 0.6582 -2.04%
2009-06-01 0 0.098 0.098 0.099 0.093 0.101 3,346,000 324,876 0.0971 0.649 0.649 0.656 0.616 0.669 505,267 0.6430 -2.97%
2009-05-29 0 0.101 0.101 0.103 0.096 0.105 3,302,000 333,820 0.1011 0.669 0.669 0.682 0.636 0.695 498,623 0.6695 1.00%
2009-05-27 0 0.100 0.100 0.103 0.090 0.106 4,044,000 404,622 0.1001 0.662 0.662 0.682 0.596 0.702 610,669 0.6626 -0.99%
2009-05-26 0 0.101 0.101 0.103 0.091 0.117 7,062,000 731,010 0.1035 0.669 0.669 0.682 0.603 0.775 1,066,406 0.6855 -9.01%
2009-05-25 0 0.111 0.111 0.119 0.109 0.124 11,146,000 1,325,546 0.1189 0.735 0.735 0.788 0.722 0.821 1,683,116 0.7876 7.77%
2009-05-22 0 0.103 0.102 0.105 0.085 0.110 12,662,000 1,284,004 0.1014 0.682 0.675 0.695 0.563 0.728 1,912,041 0.6715 21.18%
2009-05-21 0 0.085 0.085 0.086 0.079 0.088 3,682,000 309,236 0.0840 0.563 0.563 0.570 0.523 0.583 556,005 0.5562 2.41%
2009-05-20 0 0.083 0.084 0.086 0.075 0.093 9,104,000 776,942 0.0853 0.550 0.556 0.570 0.497 0.616 1,374,761 0.5651 12.16%
2009-05-19 0 0.074 0.074 0.075 0.069 0.076 4,106,000 302,950 0.0738 0.490 0.490 0.497 0.457 0.503 620,032 0.4886 2.78%
2009-05-18 0 0.072 0.072 0.075 0.065 0.075 2,878,000 202,372 0.0703 0.477 0.477 0.497 0.430 0.497 434,596 0.4657 4.35%
2009-05-15 0 0.069 0.069 0.072 0.065 0.072 3,320,000 235,464 0.0709 0.457 0.457 0.477 0.430 0.477 501,341 0.4697 7.81%
2009-05-14 0 0.064 0.064 0.068 0.063 0.068 1,030,000 67,252 0.0653 0.424 0.424 0.450 0.417 0.450 155,536 0.4324 -5.88%
2009-05-13 0 0.068 0.068 0.074 0.065 0.080 3,872,000 270,688 0.0699 0.450 0.450 0.490 0.430 0.530 584,696 0.4630 3.03%
2009-05-12 0 0.066 0.066 0.069 0.066 0.073 254,000 17,110 0.0674 0.437 0.437 0.457 0.437 0.483 38,356 0.4461 -4.35%
2009-05-11 0 0.069 0.069 0.070 0.061 0.076 2,066,000 142,298 0.0689 0.457 0.457 0.464 0.404 0.503 311,979 0.4561 4.55%
2009-05-08 0 0.066 0.066 0.067 0.060 0.069 2,364,000 157,984 0.0668 0.437 0.437 0.444 0.397 0.457 356,979 0.4426 1.54%
2009-05-07 0 0.065 0.065 0.069 0.062 0.065 966,000 62,222 0.0644 0.430 0.430 0.457 0.411 0.430 145,872 0.4266 -2.99%
2009-05-06 0 0.067 0.067 0.068 0.061 0.070 1,772,000 121,356 0.0685 0.444 0.444 0.450 0.404 0.464 267,583 0.4535 4.69%
2009-05-05 0 0.064 0.063 0.067 0.058 0.067 2,222,000 140,058 0.0630 0.424 0.417 0.444 0.384 0.444 335,536 0.4174 4.92%
2009-05-04 0 0.061 0.061 0.067 0.060 0.063 1,070,000 65,498 0.0612 0.404 0.404 0.444 0.397 0.417 161,577 0.4054 -3.17%
2009-04-30 0 0.063 0.063 0.065 0.058 0.066 1,100,000 68,334 0.0621 0.417 0.417 0.430 0.384 0.437 166,107 0.4114 10.53%
2009-04-29 0 0.057 0.057 0.064 0.052 0.065 594,000 35,760 0.0602 0.377 0.377 0.424 0.344 0.430 89,698 0.3987 3.64%
2009-04-28 0 0.055 0.055 0.069 0.055 0.061 250,000 14,580 0.0583 0.364 0.364 0.457 0.364 0.404 37,752 0.3862 -12.70%
2009-04-27 0 0.063 0.062 0.069 0.061 0.070 656,000 41,910 0.0639 0.417 0.411 0.457 0.404 0.464 99,060 0.4231 -10.00%
2009-04-24 0 0.070 0.066 0.070 0.054 0.076 4,166,000 283,710 0.0681 0.464 0.437 0.464 0.358 0.503 629,092 0.4510 16.67%
2009-04-23 0 0.060 0.060 0.063 0.040 0.070 1,126,000 66,650 0.0592 0.397 0.397 0.417 0.265 0.464 170,033 0.3920 15.38%
2009-04-22 0 0.052 0.052 0.055 0.052 0.060 1,204,000 68,492 0.0569 0.344 0.344 0.364 0.344 0.397 181,812 0.3767 -13.33%
2009-04-21 0 0.060 0.057 0.060 0.050 0.060 264,000 14,578 0.0552 0.397 0.377 0.397 0.331 0.397 39,866 0.3657 9.09%
2009-04-20 0 0.055 0.051 0.060 0.050 0.055 100,000 5,250 0.0525 0.364 0.338 0.397 0.331 0.364 15,101 0.3477 -1.79%
2009-04-17 0 0.056 0.056 0.060 0.056 0.057 400,000 22,500 0.0563 0.371 0.371 0.397 0.371 0.377 60,403 0.3725 -1.75%
2009-04-16 0 0.057 0.057 0.060 0.057 0.061 1,082,000 65,090 0.0602 0.377 0.377 0.397 0.377 0.404 163,389 0.3984 3.64%
2009-04-15 0 0.055 0.052 0.059 0.050 0.055 770,000 40,450 0.0525 0.364 0.344 0.391 0.331 0.364 116,275 0.3479 10.00%
2009-04-14 0 0.050 0.050 0.062 0.046 0.046 2,000 92 0.0460 0.331 0.331 0.411 0.305 0.305 302 0.3046 -3.85%
2009-04-09 0 0.052 0.047 0.063 - - 0 0 - 0.344 0.311 0.417 - - 0 - 0.00%
2009-04-08 0 0.052 0.049 0.063 - - 0 0 - 0.344 0.324 0.417 - - 0 - 0.00%
2009-04-07 0 0.052 0.051 0.063 - - 0 0 - 0.344 0.338 0.417 - - 0 - 0.00%
2009-04-06 0 0.052 0.052 0.064 - - 0 0 - 0.344 0.344 0.424 - - 0 - 0.00%
2009-04-03 0 0.052 0.052 0.069 - - 0 0 - 0.344 0.344 0.457 - - 0 - 0.00%
2009-04-02 0 0.052 0.052 0.069 0.051 0.051 110,000 5,610 0.0510 0.344 0.344 0.457 0.338 0.338 16,611 0.3377 1.96%
2009-04-01 0 0.051 0.051 0.068 - - 0 0 - 0.338 0.338 0.450 - - 0 - 2.00%
2009-03-31 0 0.050 0.046 0.063 - - 0 0 - 0.331 0.305 0.417 - - 0 - 0.00%
2009-03-30 0 0.050 0.044 0.059 - - 0 0 - 0.331 0.291 0.391 - - 0 - 0.00%
2009-03-27 0 0.050 0.050 0.056 0.050 0.050 160,000 8,000 0.0500 0.331 0.331 0.371 0.331 0.331 24,161 0.3311 -10.71%
2009-03-26 0 0.056 0.050 0.056 0.049 0.056 550,000 29,620 0.0539 0.371 0.331 0.371 0.324 0.371 83,053 0.3566 14.29%
2009-03-25 0 0.049 0.049 0.056 0.049 0.063 376,000 19,840 0.0528 0.324 0.324 0.371 0.324 0.417 56,778 0.3494 -3.92%
2009-03-24 0 0.051 0.051 0.058 0.050 0.063 58,000 3,490 0.0602 0.338 0.338 0.384 0.331 0.417 8,758 0.3985 -7.27%
2009-03-23 0 0.055 0.050 0.057 - - 0 0 - 0.364 0.331 0.377 - - 0 - 0.00%
2009-03-20 0 0.055 0.047 0.055 - - 0 0 - 0.364 0.311 0.364 - - 0 - 0.00%
2009-03-19 0 0.055 0.049 0.060 0.055 0.055 882,000 48,510 0.0550 0.364 0.324 0.397 0.364 0.364 133,188 0.3642 0.00%
2009-03-18 0 0.055 0.046 0.059 - - 0 0 - 0.364 0.305 0.391 - - 0 - 0.00%
2009-03-17 0 0.055 0.047 0.060 - - 0 0 - 0.364 0.311 0.397 - - 0 - 0.00%
2009-03-16 0 0.055 0.048 0.059 - - 0 0 - 0.364 0.318 0.391 - - 0 - 0.00%
2009-03-13 0 0.055 0.048 0.055 0.055 0.055 2,000,000 110,000 0.0550 0.364 0.318 0.364 0.364 0.364 302,013 0.3642 1.85%
2009-03-12 0 0.054 0.046 0.055 0.044 0.054 428,000 18,952 0.0443 0.358 0.305 0.364 0.291 0.358 64,631 0.2932 -1.82%
2009-03-11 0 0.055 0.045 0.055 0.056 0.056 20,000 1,120 0.0560 0.364 0.298 0.364 0.371 0.371 3,020 0.3708 10.00%
2009-03-10 0 0.050 0.048 0.055 0.050 0.060 2,040,000 102,250 0.0501 0.331 0.318 0.364 0.331 0.397 308,053 0.3319 -10.71%
2009-03-09 0 0.056 0.051 0.059 - - 0 0 - 0.371 0.338 0.391 - - 0 - 0.00%
2009-03-06 0 0.056 0.046 0.056 - - 0 0 - 0.371 0.305 0.371 - - 0 - -5.08%
2009-03-05 0 0.059 0.048 0.059 - - 0 0 - 0.391 0.318 0.391 - - 0 - -1.67%
2009-03-04 0 0.060 0.051 0.060 - - 0 0 - 0.397 0.338 0.397 - - 0 - 0.00%
2009-03-03 0 0.060 0.051 0.062 0.051 0.060 50,000 2,640 0.0528 0.397 0.338 0.411 0.338 0.397 7,550 0.3497 0.00%
2009-03-02 0 0.060 0.050 0.060 0.060 0.060 2,000 120 0.0600 0.397 0.331 0.397 0.397 0.397 302 0.3973 0.00%
2009-02-27 0 0.060 0.051 0.060 0.060 0.060 2,000 120 0.0600 0.397 0.338 0.397 0.397 0.397 302 0.3973 3.45%
2009-02-26 0 0.058 0.055 0.058 0.050 0.060 744,000 41,492 0.0558 0.384 0.364 0.384 0.331 0.397 112,349 0.3693 5.45%
2009-02-25 0 0.055 0.050 0.059 0.055 0.055 2,000,000 110,000 0.0550 0.364 0.331 0.391 0.364 0.364 302,013 0.3642 0.00%
2009-02-24 0 0.055 0.049 0.059 - - 0 0 - 0.364 0.324 0.391 - - 0 - 0.00%
2009-02-23 0 0.055 0.050 0.059 0.055 0.060 2,002,000 110,120 0.0550 0.364 0.331 0.391 0.364 0.397 302,315 0.3643 0.00%
2009-02-20 0 0.055 0.050 0.057 - - 0 0 - 0.364 0.331 0.377 - - 0 - 0.00%
2009-02-19 0 0.055 0.051 0.057 - - 0 0 - 0.364 0.338 0.377 - - 0 - 0.00%
2009-02-18 0 0.055 0.048 0.058 0.055 0.055 100,000 5,500 0.0550 0.364 0.318 0.384 0.364 0.364 15,101 0.3642 0.00%
2009-02-17 0 0.055 0.052 0.060 - - 0 0 - 0.364 0.344 0.397 - - 0 - 0.00%
2009-02-16 0 0.055 0.051 0.060 - - 120,000 6,600 0.0550 0.364 0.338 0.397 - - 18,121 0.3642 0.00%
2009-02-13 0 0.055 0.055 0.060 0.050 0.050 98,000 4,900 0.0500 0.364 0.364 0.397 0.331 0.331 14,799 0.3311 0.00%
2009-02-12 0 0.055 0.051 0.062 - - 0 0 - 0.364 0.338 0.411 - - 0 - 0.00%
2009-02-11 0 0.055 0.051 0.059 - - 0 0 - 0.364 0.338 0.391 - - 0 - 0.00%
2009-02-10 0 0.055 0.055 0.059 0.053 0.055 228,000 12,440 0.0546 0.364 0.364 0.391 0.351 0.364 34,429 0.3613 5.77%
2009-02-09 0 0.052 0.051 0.054 0.049 0.052 400,000 20,350 0.0509 0.344 0.338 0.358 0.324 0.344 60,403 0.3369 -13.33%
2009-02-06 0 0.060 0.052 0.060 - - 0 0 - 0.397 0.344 0.397 - - 0 - 0.00%
2009-02-05 0 0.060 0.048 0.059 0.048 0.060 328,000 17,544 0.0535 0.397 0.318 0.391 0.318 0.397 49,530 0.3542 -1.64%
2009-02-04 0 0.061 0.048 0.061 - - 0 0 - 0.404 0.318 0.404 - - 0 - 0.00%
2009-02-03 0 0.061 0.061 0.062 - - 0 0 - 0.404 0.404 0.411 - - 0 - 10.91%
2009-02-02 0 0.055 0.048 0.063 0.041 0.063 220,000 12,676 0.0576 0.364 0.318 0.417 0.272 0.417 33,221 0.3816 -12.70%
2009-01-30 0 0.063 0.053 0.067 - - 0 0 - 0.417 0.351 0.444 - - 0 - 0.00%
2009-01-29 0 0.063 0.052 0.064 0.063 0.063 10,000 630 0.0630 0.417 0.344 0.424 0.417 0.417 1,510 0.4172 14.55%
2009-01-23 0 0.055 0.043 0.060 - - 0 0 - 0.364 0.285 0.397 - - 0 - 0.00%
2009-01-22 0 0.055 0.045 0.063 - - 10,000 550 0.0550 0.364 0.298 0.417 - - 1,510 0.3642 0.00%
2009-01-21 0 0.055 0.045 0.062 0.055 0.062 22,000 1,274 0.0579 0.364 0.298 0.411 0.364 0.411 3,322 0.3835 0.00%
2009-01-20 0 0.055 0.046 0.074 - - 0 0 - 0.364 0.305 0.490 - - 0 - 0.00%
2009-01-19 0 0.055 0.047 0.064 - - 0 0 - 0.364 0.311 0.424 - - 0 - 0.00%
2009-01-16 0 0.055 0.052 0.063 0.055 0.055 60,000 3,300 0.0550 0.364 0.344 0.417 0.364 0.364 9,060 0.3642 1.85%
2009-01-15 0 0.054 0.050 0.070 0.050 0.054 1,376,000 70,160 0.0510 0.358 0.331 0.464 0.331 0.358 207,785 0.3377 -1.82%
2009-01-14 0 0.055 0.052 0.057 0.055 0.060 866,000 49,144 0.0567 0.364 0.344 0.377 0.364 0.397 130,771 0.3758 -8.33%
2009-01-13 0 0.060 0.058 0.078 - - 0 0 - 0.397 0.384 0.517 - - 0 - 0.00%
2009-01-12 0 0.060 0.058 0.068 0.060 0.060 140,000 8,400 0.0600 0.397 0.384 0.450 0.397 0.397 21,141 0.3973 0.00%
2009-01-09 0 0.060 0.060 0.067 0.060 0.065 1,234,000 76,540 0.0620 0.397 0.397 0.444 0.397 0.430 186,342 0.4108 -1.64%
2009-01-08 0 0.061 0.057 0.065 - - 0 0 - 0.404 0.377 0.430 - - 0 - 0.00%
2009-01-07 0 0.061 0.060 0.065 - - 0 0 - 0.404 0.397 0.430 - - 0 - 0.00%
2009-01-06 0 0.061 0.061 0.070 0.061 0.067 1,696,000 105,032 0.0619 0.404 0.404 0.464 0.404 0.444 256,107 0.4101 1.67%
2009-01-05 0 0.060 0.060 0.069 0.056 0.069 980,000 60,520 0.0618 0.397 0.397 0.457 0.371 0.457 147,986 0.4090 -24.05%
2009-01-02 0 0.079 0.060 0.079 - - 48,000 3,792 0.0790 0.523 0.397 0.523 - - 7,248 0.5232 -1.25%
2008-12-31 0 0.080 0.080 0.090 0.052 0.066 168,000 9,912 0.0590 0.530 0.530 0.596 0.344 0.437 25,369 0.3907 3.90%
2008-12-30 0 0.077 0.060 0.078 - - 0 0 - 0.510 0.397 0.517 - - 0 - -2.53%
2008-12-29 0 0.079 0.060 0.079 0.070 0.550 1,694,000 198,188 0.1170 0.523 0.397 0.523 0.464 3.642 255,805 0.7748 19.70%
2008-12-24 0 0.066 0.049 0.066 - - 0 0 - 0.437 0.324 0.437 - - 0 - 0.00%
2008-12-23 0 0.066 0.055 0.066 - - 0 0 - 0.437 0.364 0.437 - - 0 - -2.94%
2008-12-22 0 0.068 0.057 0.070 - - 0 0 - 0.450 0.377 0.464 - - 0 - 0.00%
2008-12-19 0 0.068 0.048 0.068 - - 0 0 - 0.450 0.318 0.450 - - 0 - -2.86%
2008-12-18 0 0.070 0.049 0.073 - - 0 0 - 0.464 0.324 0.483 - - 0 - 0.00%
2008-12-17 0 0.070 0.056 0.070 0.078 0.078 2,000 156 0.0780 0.464 0.371 0.464 0.517 0.517 302 0.5165 2.94%
2008-12-16 0 0.068 0.047 0.068 - - 0 0 - 0.450 0.311 0.450 - - 0 - 0.00%
2008-12-15 0 0.068 0.051 0.068 0.068 0.068 10,000 680 0.0680 0.450 0.338 0.450 0.450 0.450 1,510 0.4503 13.33%
2008-12-12 0 0.060 0.052 0.068 - - 0 0 - 0.397 0.344 0.450 - - 0 - 0.00%
2008-12-11 0 0.060 0.054 0.068 - - 0 0 - 0.397 0.358 0.450 - - 0 - 0.00%
2008-12-10 0 0.060 0.054 0.068 0.060 0.060 40,000 2,400 0.0600 0.397 0.358 0.450 0.397 0.397 6,040 0.3973 9.09%
2008-12-09 0 0.055 0.052 0.062 - - 0 0 - 0.364 0.344 0.411 - - 0 - 0.00%
2008-12-08 0 0.055 0.055 0.065 - - 0 0 - 0.364 0.364 0.430 - - 0 - 5.77%
2008-12-05 0 0.052 0.052 0.066 0.052 0.066 200,000 11,800 0.0590 0.344 0.344 0.437 0.344 0.437 30,201 0.3907 -13.33%
2008-12-04 0 0.060 0.051 - - - 0 0 - 0.397 0.338 - - - 0 - 0.00%
2008-12-03 0 0.060 0.050 0.065 0.047 0.065 1,098,000 68,530 0.0624 0.397 0.331 0.430 0.311 0.430 165,805 0.4133 1.69%
2008-12-02 0 0.059 0.044 0.060 - - 0 0 - 0.391 0.291 0.397 - - 0 - 0.00%
2008-12-01 0 0.059 0.051 0.060 - - 0 0 - 0.391 0.338 0.397 - - 0 - 0.00%
2008-11-28 0 0.059 0.044 0.059 0.050 0.059 210,000 10,590 0.0504 0.391 0.291 0.391 0.331 0.391 31,711 0.3340 13.46%
2008-11-27 0 0.052 0.050 0.059 0.052 0.052 20,000 1,040 0.0520 0.344 0.331 0.391 0.344 0.344 3,020 0.3444 4.00%
2008-11-26 0 0.050 0.050 0.052 0.050 0.059 1,040,000 52,360 0.0503 0.331 0.331 0.344 0.331 0.391 157,047 0.3334 -15.25%
2008-11-25 0 0.059 0.050 0.059 0.050 0.059 158,000 8,350 0.0528 0.391 0.331 0.391 0.331 0.391 23,859 0.3500 18.00%
2008-11-24 0 0.050 0.050 0.063 0.050 0.050 100,000 5,000 0.0500 0.331 0.331 0.417 0.331 0.331 15,101 0.3311 0.00%
2008-11-21 0 0.050 0.046 0.055 0.050 0.050 300,000 15,000 0.0500 0.331 0.305 0.364 0.331 0.331 45,302 0.3311 -1.96%
2008-11-20 0 0.051 0.051 0.059 0.050 0.051 1,120,000 56,100 0.0501 0.338 0.338 0.391 0.331 0.338 169,127 0.3317 2.00%
2008-11-19 0 0.050 0.050 0.057 0.050 0.050 1,000,000 50,000 0.0500 0.331 0.331 0.377 0.331 0.331 151,006 0.3311 -15.25%
2008-11-18 0 0.059 0.046 0.062 - - 0 0 - 0.391 0.305 0.411 - - 0 - 0.00%
2008-11-17 0 0.059 0.059 0.060 - - 0 0 - 0.391 0.391 0.397 - - 0 - 15.69%
2008-11-14 0 0.051 0.051 0.063 0.051 0.051 180,000 9,180 0.0510 0.338 0.338 0.417 0.338 0.338 27,181 0.3377 0.00%
2008-11-13 0 0.051 0.039 - - - 0 0 - 0.338 0.258 - - - 0 - 0.00%
2008-11-12 0 0.051 0.051 - 0.050 0.050 700,000 35,000 0.0500 0.338 0.338 - 0.331 0.331 105,704 0.3311 -13.56%
2008-11-11 0 0.059 0.043 0.059 0.059 0.059 10,000 590 0.0590 0.391 0.285 0.391 0.391 0.391 1,510 0.3907 7.27%
2008-11-10 0 0.055 0.055 0.063 - - 0 0 - 0.364 0.364 0.417 - - 0 - 0.00%
2008-11-07 0 0.055 0.051 0.068 - - 0 0 - 0.364 0.338 0.450 - - 0 - 0.00%
2008-11-06 0 0.055 0.055 0.060 0.055 0.060 600,000 34,500 0.0575 0.364 0.364 0.397 0.364 0.397 90,604 0.3808 -3.51%
2008-11-05 0 0.057 0.057 0.060 0.055 0.055 278,000 15,290 0.0550 0.377 0.377 0.397 0.364 0.364 41,980 0.3642 5.56%
2008-11-04 0 0.054 0.054 0.060 0.050 0.060 740,000 39,160 0.0529 0.358 0.358 0.397 0.331 0.397 111,745 0.3504 8.00%
2008-11-03 0 0.050 0.050 0.060 0.050 0.050 1,300,000 65,000 0.0500 0.331 0.331 0.397 0.331 0.331 196,308 0.3311 -9.09%
2008-10-31 0 0.055 0.066 0.068 0.055 0.055 20,000 1,100 0.0550 0.364 0.437 0.450 0.364 0.364 3,020 0.3642 -8.33%
2008-10-30 0 0.060 0.052 0.060 0.060 0.072 78,000 4,704 0.0603 0.397 0.344 0.397 0.397 0.477 11,778 0.3994 15.38%
2008-10-29 0 0.052 0.048 0.052 0.050 0.052 60,000 3,020 0.0503 0.344 0.318 0.344 0.331 0.344 9,060 0.3333 15.56%
2008-10-28 0 0.045 0.032 0.050 0.045 0.050 40,000 1,870 0.0468 0.298 0.212 0.331 0.298 0.331 6,040 0.3096 2.27%
2008-10-27 0 0.044 0.030 0.044 0.044 0.053 60,000 2,900 0.0483 0.291 0.199 0.291 0.291 0.351 9,060 0.3201 -16.98%
2008-10-24 0 0.053 0.047 0.053 0.045 0.055 130,000 6,110 0.0470 0.351 0.311 0.351 0.298 0.364 19,631 0.3112 -8.62%
2008-10-23 0 0.058 0.057 - 0.053 0.058 2,318,000 125,392 0.0541 0.384 0.377 - 0.351 0.384 350,033 0.3582 9.43%
2008-10-22 0 0.053 0.053 0.058 0.043 0.053 2,086,000 109,558 0.0525 0.351 0.351 0.384 0.285 0.351 314,999 0.3478 -8.62%
2008-10-21 0 0.058 0.052 0.058 - - 0 0 - 0.384 0.344 0.384 - - 0 - 0.00%
2008-10-20 0 0.058 0.059 0.060 0.057 0.059 752,000 43,446 0.0578 0.384 0.391 0.397 0.377 0.391 113,557 0.3826 0.00%
2008-10-17 0 0.058 0.058 0.062 0.058 0.059 1,310,000 76,980 0.0588 0.384 0.384 0.411 0.384 0.391 197,818 0.3891 -4.92%
2008-10-16 0 0.061 0.059 0.063 0.061 0.061 10,000 610 0.0610 0.404 0.391 0.417 0.404 0.404 1,510 0.4040 3.39%
2008-10-15 0 0.059 0.059 0.061 0.058 0.061 640,000 37,780 0.0590 0.391 0.391 0.404 0.384 0.404 96,644 0.3909 0.00%
2008-10-14 0 0.059 0.059 0.062 0.056 0.062 4,222,000 247,004 0.0585 0.391 0.391 0.411 0.371 0.411 637,548 0.3874 -4.84%
2008-10-13 0 0.062 0.057 0.062 0.055 0.062 60,000 3,370 0.0562 0.411 0.377 0.411 0.364 0.411 9,060 0.3719 3.33%
2008-10-10 0 0.060 0.060 0.062 0.060 0.062 4,016,000 244,960 0.0610 0.397 0.397 0.411 0.397 0.411 606,441 0.4039 -3.23%
2008-10-09 0 0.062 0.062 0.065 0.058 0.064 592,000 36,448 0.0616 0.411 0.411 0.430 0.384 0.424 89,396 0.4077 -3.13%
2008-10-08 0 0.064 0.064 0.069 0.064 0.068 2,938,000 191,112 0.0650 0.424 0.424 0.457 0.424 0.450 443,656 0.4308 -4.48%
2008-10-06 0 0.067 0.063 0.068 0.062 0.068 1,100,000 68,390 0.0622 0.444 0.417 0.450 0.411 0.450 166,107 0.4117 3.08%
2008-10-03 0 0.065 0.062 0.065 0.065 0.065 100,000 6,500 0.0650 0.430 0.411 0.430 0.430 0.430 15,101 0.4304 -4.41%
2008-10-02 0 0.068 0.068 0.070 0.066 0.067 1,642,000 109,372 0.0666 0.450 0.450 0.464 0.437 0.444 247,952 0.4411 1.49%
2008-09-30 0 0.067 0.066 - 0.060 0.067 80,000 5,220 0.0653 0.444 0.437 - 0.397 0.444 12,081 0.4321 0.00%
2008-09-29 0 0.067 0.062 0.068 0.062 0.067 110,000 7,050 0.0641 0.444 0.411 0.450 0.411 0.444 16,611 0.4244 -4.29%
2008-09-26 0 0.070 0.065 0.075 - - 0 0 - 0.464 0.430 0.497 - - 0 - 0.00%
2008-09-25 0 0.070 0.065 0.073 0.070 0.070 10,000 700 0.0700 0.464 0.430 0.483 0.464 0.464 1,510 0.4636 4.48%
2008-09-24 0 0.067 0.067 0.073 0.062 0.067 1,306,000 83,802 0.0642 0.444 0.444 0.483 0.411 0.444 197,214 0.4249 1.52%
2008-09-23 0 0.066 0.062 0.068 0.066 0.066 46,000 3,036 0.0660 0.437 0.411 0.450 0.437 0.437 6,946 0.4371 0.00%
2008-09-22 0 0.066 0.065 0.066 0.061 0.069 506,000 32,596 0.0644 0.437 0.430 0.437 0.404 0.457 76,409 0.4266 1.54%
2008-09-19 0 0.065 0.062 0.067 0.061 0.065 642,000 41,450 0.0646 0.430 0.411 0.444 0.404 0.430 96,946 0.4276 3.17%
2008-09-18 0 0.063 0.056 0.063 0.054 0.063 2,076,000 114,456 0.0551 0.417 0.371 0.417 0.358 0.417 313,489 0.3651 -1.56%
2008-09-17 0 0.064 0.064 0.066 0.060 0.072 6,930,000 451,710 0.0652 0.424 0.424 0.437 0.397 0.477 1,046,473 0.4316 -24.71%
2008-09-16 0 0.085 0.061 - - - 0 0 - 0.563 0.404 - - - 0 - 0.00%
2008-09-12 0 0.085 0.085 0.098 0.085 0.085 754,000 64,090 0.0850 0.563 0.563 0.649 0.563 0.563 113,859 0.5629 -4.49%
2008-09-11 0 0.089 0.080 0.089 0.074 0.090 166,000 12,960 0.0781 0.589 0.530 0.589 0.490 0.596 25,067 0.5170 -2.20%
2008-09-10 0 0.091 0.082 0.095 0.085 0.091 426,000 38,266 0.0898 0.603 0.543 0.629 0.563 0.603 64,329 0.5949 -9.00%
2008-09-09 0 0.100 0.100 0.103 - - 0 0 - 0.662 0.662 0.682 - - 0 - 11.11%
2008-09-08 0 0.090 0.083 0.090 0.089 0.100 24,000 2,246 0.0936 0.596 0.550 0.596 0.589 0.662 3,624 0.6197 3.45%
2008-09-05 0 0.087 0.081 0.087 - - 0 0 - 0.576 0.536 0.576 - - 0 - -1.14%
2008-09-04 0 0.088 0.086 0.100 0.088 0.088 100,000 8,800 0.0880 0.583 0.570 0.662 0.583 0.583 15,101 0.5828 -16.19%
2008-09-03 0 0.105 0.082 0.105 0.108 0.108 2,000 216 0.1080 0.695 0.543 0.695 0.715 0.715 302 0.7152 5.00%
2008-09-02 0 0.100 0.100 0.109 - - 0 0 - 0.662 0.662 0.722 - - 0 - 11.11%
2008-09-01 0 0.090 0.090 0.110 - - 0 0 - 0.596 0.596 0.728 - - 0 - 5.88%
2008-08-29 0 0.085 0.080 0.110 0.084 0.085 300,000 25,378 0.0846 0.563 0.530 0.728 0.556 0.563 45,302 0.5602 6.25%
2008-08-28 0 0.080 0.075 0.084 0.080 0.085 634,000 51,862 0.0818 0.530 0.497 0.556 0.530 0.563 95,738 0.5417 -5.88%
2008-08-27 0 0.085 0.085 0.090 0.075 0.090 618,000 52,390 0.0848 0.563 0.563 0.596 0.497 0.596 93,322 0.5614 -10.53%
2008-08-26 0 0.095 0.083 0.095 - - 152,000 14,440 0.0950 0.629 0.550 0.629 - - 22,953 0.6291 -5.00%
2008-08-25 0 0.100 0.084 0.100 0.109 0.109 18,000 1,962 0.1090 0.662 0.556 0.662 0.722 0.722 2,718 0.7218 0.00%
2008-08-21 0 0.100 0.100 0.106 0.090 0.098 402,000 37,004 0.0920 0.662 0.662 0.702 0.596 0.649 60,705 0.6096 -7.41%
2008-08-20 0 0.108 0.090 0.108 0.090 0.109 698,000 61,464 0.0881 0.715 0.596 0.715 0.596 0.722 105,402 0.5831 20.00%
2008-08-19 0 0.090 0.090 0.100 0.090 0.100 560,000 51,660 0.0923 0.596 0.596 0.662 0.596 0.662 84,564 0.6109 -3.23%
2008-08-18 0 0.093 0.090 0.098 0.090 0.093 1,920,000 173,700 0.0905 0.616 0.596 0.649 0.596 0.616 289,932 0.5991 3.33%
2008-08-15 0 0.090 0.087 0.092 0.090 0.096 1,700,000 154,500 0.0909 0.596 0.576 0.609 0.596 0.636 256,711 0.6018 -11.76%
2008-08-14 0 0.102 0.100 0.106 - - 0 0 - 0.675 0.662 0.702 - - 0 - 0.00%
2008-08-13 0 0.102 0.102 0.110 0.102 0.102 300,000 30,600 0.1020 0.675 0.675 0.728 0.675 0.675 45,302 0.6755 0.00%
2008-08-12 0 0.102 0.098 0.110 0.098 0.103 632,000 63,778 0.1009 0.675 0.649 0.728 0.649 0.682 95,436 0.6683 6.25%
2008-08-11 0 0.096 0.095 0.099 0.096 0.096 130,000 12,480 0.0960 0.636 0.629 0.656 0.636 0.636 19,631 0.6357 -11.11%
2008-08-08 0 0.108 0.100 0.108 - - 0 0 - 0.715 0.662 0.715 - - 0 - -1.82%
2008-08-07 0 0.110 0.095 0.110 0.100 0.110 305,000 30,515 0.1000 0.728 0.629 0.728 0.662 0.728 46,057 0.6625 4.76%
2008-08-05 0 0.105 0.105 0.107 0.100 0.107 1,086,000 113,290 0.1043 0.695 0.695 0.709 0.662 0.709 163,993 0.6908 0.00%
2008-08-04 0 0.105 0.101 0.105 0.101 0.102 140,000 14,160 0.1011 0.695 0.669 0.695 0.669 0.675 21,141 0.6698 -4.55%
2008-08-01 0 0.110 0.105 0.110 0.105 0.110 410,000 44,550 0.1087 0.728 0.695 0.728 0.695 0.728 61,913 0.7196 0.00%
2008-07-31 0 0.110 0.110 0.113 0.102 0.113 1,452,000 152,720 0.1052 0.728 0.728 0.748 0.675 0.748 219,261 0.6965 -8.33%
2008-07-30 0 0.120 0.103 0.120 0.120 0.120 224,000 26,880 0.1200 0.795 0.682 0.795 0.795 0.795 33,825 0.7947 9.09%
2008-07-29 0 0.110 0.100 0.110 0.100 0.110 1,314,000 138,760 0.1056 0.728 0.662 0.728 0.662 0.728 198,422 0.6993 5.77%
2008-07-28 0 0.104 0.100 0.104 0.100 0.104 382,000 36,260 0.0949 0.689 0.662 0.689 0.662 0.689 57,684 0.6286 -2.80%
2008-07-25 0 0.107 0.096 0.107 - - 0 0 - 0.709 0.636 0.709 - - 0 - 0.00%
2008-07-24 0 0.107 0.103 0.107 - - 0 0 - 0.709 0.682 0.709 - - 0 - 0.00%
2008-07-23 0 0.107 0.101 0.107 0.100 0.107 402,000 40,614 0.1010 0.709 0.669 0.709 0.662 0.709 60,705 0.6690 0.00%
2008-07-22 0 0.107 0.106 0.108 0.100 0.107 2,798,000 290,196 0.1037 0.709 0.702 0.715 0.662 0.709 422,516 0.6868 1.90%
2008-07-21 0 0.105 0.090 0.105 0.100 0.105 1,206,000 125,040 0.1037 0.695 0.596 0.695 0.662 0.695 182,114 0.6866 5.00%
2008-07-18 0 0.100 0.100 0.110 0.084 0.110 2,328,000 219,060 0.0941 0.662 0.662 0.728 0.556 0.728 351,543 0.6231 19.05%
2008-07-17 0 0.084 0.078 0.084 0.084 0.084 6,000 504 0.0840 0.556 0.517 0.556 0.556 0.556 906 0.5563 2.44%
2008-07-16 0 0.082 0.077 0.082 - - 0 0 - 0.543 0.510 0.543 - - 0 - -1.20%
2008-07-15 0 0.083 0.083 0.084 0.078 0.078 20,000 1,560 0.0780 0.550 0.550 0.556 0.517 0.517 3,020 0.5165 -3.49%
2008-07-14 0 0.086 0.085 0.086 0.083 0.086 502,000 41,772 0.0832 0.570 0.563 0.570 0.550 0.570 75,805 0.5510 -2.27%
2008-07-11 0 0.088 0.088 0.090 0.086 0.099 106,000 9,342 0.0881 0.583 0.583 0.596 0.570 0.656 16,007 0.5836 -4.35%
2008-07-10 0 0.092 0.085 0.092 0.085 0.092 42,000 3,584 0.0853 0.609 0.563 0.609 0.563 0.609 6,342 0.5651 -1.08%
2008-07-09 0 0.093 0.093 0.097 0.090 0.090 100,000 9,000 0.0900 0.616 0.616 0.642 0.596 0.596 15,101 0.5960 1.09%
2008-07-08 0 0.092 0.092 0.097 - - 0 0 - 0.609 0.609 0.642 - - 0 - 1.10%
2008-07-07 0 0.091 0.091 0.095 - - 0 0 - 0.603 0.603 0.629 - - 0 - 1.11%
2008-07-04 0 0.090 0.090 0.092 - - 0 0 - 0.596 0.596 0.609 - - 0 - 0.00%
2008-07-03 0 0.090 0.085 0.095 0.090 0.090 900,000 81,000 0.0900 0.596 0.563 0.629 0.596 0.596 135,906 0.5960 0.00%
2008-07-02 0 0.090 0.085 0.090 - - 0 0 - 0.596 0.563 0.596 - - 0 - 0.00%
2008-06-30 0 0.090 0.082 0.095 0.090 0.090 218,000 19,620 0.0900 0.596 0.543 0.629 0.596 0.596 32,919 0.5960 0.00%
2008-06-27 0 0.090 0.080 0.095 0.071 0.090 2,660,000 214,320 0.0806 0.596 0.530 0.629 0.470 0.596 401,677 0.5336 12.50%
2008-06-26 0 0.080 0.080 0.088 0.080 0.080 100,000 8,000 0.0800 0.530 0.530 0.583 0.530 0.530 15,101 0.5298 3.90%
2008-06-25 0 0.077 0.077 0.087 0.076 0.081 526,000 42,476 0.0808 0.510 0.510 0.576 0.503 0.536 79,429 0.5348 -4.94%
2008-06-24 0 0.081 0.081 0.090 0.081 0.081 90,000 7,290 0.0810 0.536 0.536 0.596 0.536 0.536 13,591 0.5364 -5.81%
2008-06-23 0 0.086 0.082 0.090 - - 0 0 - 0.570 0.543 0.596 - - 0 - 0.00%
2008-06-20 0 0.086 0.084 0.090 0.084 0.090 102,000 8,740 0.0857 0.570 0.556 0.596 0.556 0.596 15,403 0.5674 -3.37%
2008-06-19 0 0.089 0.082 0.090 0.080 0.090 660,000 58,492 0.0886 0.589 0.543 0.596 0.530 0.596 99,664 0.5869 5.95%
2008-06-18 0 0.084 0.080 0.097 - - 0 0 - 0.556 0.530 0.642 - - 0 - 0.00%
2008-06-17 0 0.084 0.079 0.084 0.081 0.084 58,000 4,762 0.0821 0.556 0.523 0.556 0.536 0.556 8,758 0.5437 5.00%
2008-06-16 0 0.080 0.080 0.084 0.080 0.085 26,000 2,140 0.0823 0.530 0.530 0.556 0.530 0.563 3,926 0.5451 0.00%
2008-06-13 0 0.080 0.078 0.084 0.080 0.088 2,390,000 201,126 0.0842 0.530 0.517 0.556 0.530 0.583 360,905 0.5573 -3.61%
2008-06-12 0 0.083 0.085 0.087 0.075 0.089 1,572,000 130,820 0.0832 0.550 0.563 0.576 0.497 0.589 237,382 0.5511 -9.78%
2008-06-11 0 0.092 0.092 0.093 0.087 0.092 564,000 50,028 0.0887 0.609 0.609 0.616 0.576 0.609 85,168 0.5874 -4.17%
2008-06-10 0 0.096 0.092 0.096 - - 0 0 - 0.636 0.609 0.636 - - 0 - -1.03%
2008-06-06 0 0.097 0.097 0.099 0.092 0.092 10,000 920 0.0920 0.642 0.642 0.656 0.609 0.609 1,510 0.6092 0.00%
2008-06-05 0 0.097 0.090 0.097 - - 0 0 - 0.642 0.596 0.642 - - 0 - -1.02%
2008-06-04 0 0.098 0.091 0.098 0.098 0.098 4,000 392 0.0980 0.649 0.603 0.649 0.649 0.649 604 0.6490 4.26%
2008-06-03 0 0.094 0.094 0.097 0.090 0.092 1,150,000 104,800 0.0911 0.622 0.622 0.642 0.596 0.609 173,657 0.6035 0.00%
2008-06-02 0 0.094 0.093 0.102 0.094 0.094 100,000 9,400 0.0940 0.622 0.616 0.675 0.622 0.622 15,101 0.6225 -2.08%
2008-05-30 0 0.096 0.096 0.097 0.092 0.096 104,000 9,942 0.0956 0.636 0.636 0.642 0.609 0.636 15,705 0.6331 3.23%
2008-05-29 0 0.093 0.093 0.096 0.093 0.097 574,000 54,572 0.0951 0.616 0.616 0.636 0.616 0.642 86,678 0.6296 -1.06%
2008-05-28 0 0.094 0.093 0.094 0.090 0.096 2,468,000 228,850 0.0927 0.622 0.616 0.622 0.596 0.636 372,683 0.6141 -12.15%
2008-05-27 0 0.107 0.094 0.107 0.089 0.108 1,172,000 113,564 0.0969 0.709 0.622 0.709 0.589 0.715 176,979 0.6417 8.08%
2008-05-26 0 0.099 0.093 0.099 - - 0 0 - 0.656 0.616 0.656 - - 0 - -1.00%
2008-05-23 0 0.100 0.100 0.103 0.093 0.093 400,000 37,200 0.0930 0.662 0.662 0.682 0.616 0.616 60,403 0.6159 7.53%
2008-05-22 0 0.093 0.093 0.095 0.093 0.095 350,000 33,050 0.0944 0.616 0.616 0.629 0.616 0.629 52,852 0.6253 -2.11%
2008-05-21 0 0.095 0.087 0.099 - - 0 0 - 0.629 0.576 0.656 - - 0 - 0.00%
2008-05-20 0 0.095 0.095 0.105 - - 0 0 - 0.629 0.629 0.695 - - 0 - 2.15%
2008-05-19 0 0.093 0.093 0.100 0.093 0.094 520,000 48,860 0.0940 0.616 0.616 0.662 0.616 0.622 78,523 0.6222 -2.11%
2008-05-16 0 0.095 0.095 0.099 0.091 0.095 130,000 12,230 0.0941 0.629 0.629 0.656 0.603 0.629 19,631 0.6230 -5.00%
2008-05-15 0 0.100 0.095 0.100 0.099 0.100 180,000 17,970 0.0998 0.662 0.629 0.662 0.656 0.662 27,181 0.6611 5.26%
2008-05-14 0 0.095 0.095 0.099 0.095 0.095 220,000 21,250 0.0966 0.629 0.629 0.656 0.629 0.629 33,221 0.6396 0.00%
2008-05-13 0 0.095 0.095 0.100 0.095 0.100 220,000 21,750 0.0989 0.629 0.629 0.662 0.629 0.662 33,221 0.6547 -5.00%
2008-05-09 0 0.100 0.095 0.100 - - 0 0 - 0.662 0.629 0.662 - - 0 - 0.00%
2008-05-08 0 0.100 0.096 0.100 0.100 0.100 128,000 12,800 0.1000 0.662 0.636 0.662 0.662 0.662 19,329 0.6622 0.00%
2008-05-07 0 0.100 0.096 0.105 0.100 0.100 22,000 2,200 0.1000 0.662 0.636 0.695 0.662 0.662 3,322 0.6622 0.00%
2008-05-06 0 0.100 0.097 0.100 0.100 0.100 480,000 48,000 0.1000 0.662 0.642 0.662 0.662 0.662 72,483 0.6622 0.00%
2008-05-05 0 0.100 0.096 0.100 0.095 0.100 1,480,000 144,600 0.0977 0.662 0.636 0.662 0.629 0.662 223,489 0.6470 0.00%
2008-05-02 0 0.100 0.093 0.100 0.090 0.100 1,830,000 171,480 0.0937 0.662 0.616 0.662 0.596 0.662 276,341 0.6205 3.09%
2008-04-30 0 0.097 0.093 0.097 0.089 0.100 1,232,000 114,194 0.0927 0.642 0.616 0.642 0.589 0.662 186,040 0.6138 -3.00%
2008-04-29 0 0.100 0.093 0.100 - - 0 0 - 0.662 0.616 0.662 - - 0 - 0.00%
2008-04-28 0 0.100 0.096 0.100 - - 0 0 - 0.662 0.636 0.662 - - 0 - 0.00%
2008-04-25 0 0.100 0.095 0.100 - - 0 0 - 0.662 0.629 0.662 - - 0 - 0.00%
2008-04-24 0 0.100 0.100 0.110 0.094 0.100 2,104,000 201,748 0.0959 0.662 0.662 0.728 0.622 0.662 317,717 0.6350 9.89%
2008-04-23 0 0.091 0.091 0.109 0.091 0.091 1,000,000 91,000 0.0910 0.603 0.603 0.722 0.603 0.603 151,006 0.6026 0.00%
2008-04-22 0 0.091 0.090 0.095 0.091 0.091 550,000 50,000 0.0909 0.603 0.596 0.629 0.603 0.603 83,053 0.6020 -8.08%
2008-04-21 0 0.099 0.092 0.099 0.091 0.099 450,000 41,740 0.0928 0.656 0.609 0.656 0.603 0.656 67,953 0.6142 5.32%
2008-04-18 0 0.094 0.094 0.095 0.090 0.091 138,000 12,450 0.0902 0.622 0.622 0.629 0.596 0.603 20,839 0.5974 -3.09%
2008-04-17 0 0.097 0.091 0.099 0.090 0.097 704,000 64,386 0.0915 0.642 0.603 0.656 0.596 0.642 106,308 0.6057 7.78%
2008-04-16 0 0.090 0.100 0.102 0.084 0.084 10,000 840 0.0840 0.596 0.662 0.675 0.556 0.556 1,510 0.5563 -12.62%
2008-04-15 0 0.103 0.103 0.114 - - 0 0 - 0.682 0.682 0.755 - - 0 - 9.57%
2008-04-14 0 0.094 0.088 0.094 0.094 0.109 120,000 12,230 0.1019 0.622 0.583 0.622 0.622 0.722 18,121 0.6749 -6.00%
2008-04-11 0 0.100 0.100 0.112 0.095 0.095 160,000 15,200 0.0950 0.662 0.662 0.742 0.629 0.629 24,161 0.6291 2.04%
2008-04-10 0 0.098 0.098 0.104 0.095 0.095 70,000 6,800 0.0971 0.649 0.649 0.689 0.629 0.629 10,570 0.6433 -2.97%
2008-04-09 0 0.101 0.101 0.114 0.097 0.097 30,000 2,910 0.0970 0.669 0.669 0.755 0.642 0.642 4,530 0.6424 5.21%
2008-04-08 0 0.096 0.096 0.112 0.096 0.096 20,000 1,920 0.0960 0.636 0.636 0.742 0.636 0.636 3,020 0.6357 -11.11%
2008-04-07 0 0.108 0.093 0.113 - - 0 0 - 0.715 0.616 0.748 - - 0 - 0.00%
2008-04-03 0 0.108 0.094 0.108 - - 0 0 - 0.715 0.622 0.715 - - 0 - 0.00%
2008-04-02 0 0.108 0.108 0.118 0.100 0.100 250,000 25,000 0.1000 0.715 0.715 0.781 0.662 0.662 37,752 0.6622 -1.82%
2008-04-01 0 0.110 0.083 0.115 - - 0 0 - 0.728 0.550 0.762 - - 0 - 0.00%
2008-03-31 0 0.110 0.087 0.110 - - 0 0 - 0.728 0.576 0.728 - - 0 - -2.65%
2008-03-28 0 0.113 0.113 0.116 0.100 0.100 80,000 8,000 0.1000 0.748 0.748 0.768 0.662 0.662 12,081 0.6622 9.71%
2008-03-27 0 0.103 0.084 0.107 - - 0 0 - 0.682 0.556 0.709 - - 0 - 0.00%
2008-03-26 0 0.103 0.086 0.109 - - 0 0 - 0.682 0.570 0.722 - - 0 - 0.00%
2008-03-25 0 0.103 0.103 0.110 0.094 0.097 292,000 28,114 0.0963 0.682 0.682 0.728 0.622 0.642 44,094 0.6376 9.57%
2008-03-20 0 0.094 0.094 0.095 0.084 0.090 112,000 9,420 0.0841 0.622 0.622 0.629 0.556 0.596 16,913 0.5570 -2.08%
2008-03-19 0 0.096 0.096 0.105 - - 0 0 - 0.636 0.636 0.695 - - 0 - 0.00%
2008-03-18 0 0.096 0.091 0.098 0.087 0.097 280,000 26,160 0.0934 0.636 0.603 0.649 0.576 0.642 42,282 0.6187 -2.04%
2008-03-17 0 0.098 0.098 0.103 0.094 0.100 2,802,000 271,956 0.0971 0.649 0.649 0.682 0.622 0.662 423,120 0.6427 -10.91%
2008-03-14 0 0.110 0.106 0.110 0.106 0.110 1,524,000 166,070 0.1090 0.728 0.702 0.728 0.702 0.728 230,134 0.7216 -6.78%
2008-03-13 0 0.118 0.118 0.119 0.106 0.110 178,000 18,956 0.1065 0.781 0.781 0.788 0.702 0.728 26,879 0.7052 4.42%
2008-03-12 0 0.113 0.113 0.114 0.110 0.112 120,000 13,380 0.1115 0.748 0.748 0.755 0.728 0.742 18,121 0.7384 -3.42%
2008-03-11 0 0.117 0.117 0.118 0.106 0.118 392,000 42,844 0.1093 0.775 0.775 0.781 0.702 0.781 59,194 0.7238 -0.85%
2008-03-10 0 0.118 0.113 0.118 0.106 0.118 1,526,000 174,668 0.1145 0.781 0.748 0.781 0.702 0.781 230,436 0.7580 0.00%
2008-03-07 0 0.118 0.118 0.119 0.106 0.106 200,000 21,200 0.1060 0.781 0.781 0.788 0.702 0.702 30,201 0.7020 -1.67%
2008-03-06 0 0.120 0.113 0.120 0.113 0.125 300,000 35,650 0.1188 0.795 0.748 0.795 0.748 0.828 45,302 0.7869 -0.83%
2008-03-05 0 0.121 0.121 0.123 0.121 0.124 200,000 24,500 0.1225 0.801 0.801 0.815 0.801 0.821 30,201 0.8112 -2.42%
2008-03-04 0 0.124 0.118 0.125 0.104 0.125 3,678,000 445,268 0.1211 0.821 0.781 0.828 0.689 0.828 555,401 0.8017 7.83%
2008-03-03 0 0.115 0.111 0.115 0.102 0.115 524,000 59,786 0.1141 0.762 0.735 0.762 0.675 0.762 79,127 0.7556 0.00%
2008-02-29 0 0.115 0.115 0.117 0.108 0.117 140,000 15,546 0.1110 0.762 0.762 0.775 0.715 0.775 21,141 0.7354 0.00%
2008-02-28 0 0.115 0.115 0.120 0.115 0.120 320,000 36,860 0.1152 0.762 0.762 0.795 0.762 0.795 48,322 0.7628 -4.17%
2008-02-27 0 0.120 0.120 0.125 0.107 0.125 1,040,000 122,800 0.1181 0.795 0.795 0.828 0.709 0.828 157,047 0.7819 3.45%
2008-02-26 0 0.116 0.112 0.120 0.116 0.116 80,000 9,280 0.1160 0.768 0.742 0.795 0.768 0.768 12,081 0.7682 0.00%
2008-02-25 0 0.116 0.116 0.121 0.113 0.120 1,732,000 200,500 0.1158 0.768 0.768 0.801 0.748 0.795 261,543 0.7666 -3.33%
2008-02-22 0 0.120 0.116 0.120 0.120 0.120 114,756 13,771 0.1200 0.795 0.768 0.795 0.795 0.795 17,329 0.7947 0.00%
2008-02-21 0 0.120 0.120 0.124 0.116 0.116 50,000 5,800 0.1160 0.795 0.795 0.821 0.768 0.768 7,550 0.7682 0.00%
2008-02-20 0 0.120 0.116 0.124 0.116 0.120 212,000 25,000 0.1179 0.795 0.768 0.821 0.768 0.795 32,013 0.7809 -0.83%
2008-02-19 0 0.121 0.121 0.122 0.121 0.122 352,000 42,654 0.1212 0.801 0.801 0.808 0.801 0.808 53,154 0.8025 0.83%
2008-02-18 0 0.120 0.120 0.125 0.115 0.120 962,000 115,380 0.1199 0.795 0.795 0.828 0.762 0.795 145,268 0.7943 0.00%
2008-02-15 0 0.120 0.115 0.120 0.110 0.120 3,058,000 364,380 0.1192 0.795 0.762 0.795 0.728 0.795 461,777 0.7891 6.19%
2008-02-14 0 0.113 0.113 0.120 0.110 0.120 352,000 40,324 0.1146 0.748 0.748 0.795 0.728 0.795 53,154 0.7586 -5.04%
2008-02-13 0 0.119 0.098 0.119 0.110 0.120 590,000 60,380 0.1023 0.788 0.649 0.788 0.728 0.795 89,094 0.6777 19.00%
2008-02-12 0 0.100 0.100 0.115 0.100 0.100 1,348,000 134,800 0.1000 0.662 0.662 0.762 0.662 0.662 203,556 0.6622 1.01%
2008-02-11 0 0.099 0.099 0.100 0.098 0.098 46,000 4,508 0.0980 0.656 0.656 0.662 0.649 0.649 6,946 0.6490 -1.00%
2008-02-06 0 0.100 0.100 0.110 0.100 0.100 360,000 36,000 0.1000 0.662 0.662 0.728 0.662 0.662 54,362 0.6622 -9.09%
2008-02-05 0 0.110 0.103 0.110 - - 0 0 - 0.728 0.682 0.728 - - 0 - 0.00%
2008-02-04 0 0.110 0.101 0.120 0.110 0.110 300,000 33,000 0.1100 0.728 0.669 0.795 0.728 0.728 45,302 0.7284 5.77%
2008-02-01 0 0.104 0.092 0.110 0.092 0.104 806,000 78,312 0.0972 0.689 0.609 0.728 0.609 0.689 121,711 0.6434 0.97%
2008-01-31 0 0.103 0.103 0.110 0.103 0.103 690,000 71,070 0.1030 0.682 0.682 0.728 0.682 0.682 104,194 0.6821 0.00%
2008-01-30 0 0.103 0.103 0.110 0.102 0.103 4,906,000 504,818 0.1029 0.682 0.682 0.728 0.675 0.682 740,837 0.6814 3.00%
2008-01-29 0 0.100 0.100 0.122 0.100 0.100 3,540,000 321,800 0.0909 0.662 0.662 0.808 0.662 0.662 534,562 0.6020 -13.04%
2008-01-28 0 0.115 0.099 0.115 - - 1,200,000 118,800 0.0990 0.762 0.656 0.762 - - 181,208 0.6556 -1.71%
2008-01-25 0 0.117 0.117 0.118 0.100 0.125 4,360,000 498,456 0.1143 0.775 0.775 0.781 0.662 0.828 658,387 0.7571 31.46%
2008-01-24 0 0.089 0.089 0.105 0.084 0.100 1,384,000 121,888 0.0881 0.589 0.589 0.695 0.556 0.662 208,993 0.5832 -12.75%
2008-01-23 0 0.102 0.091 0.110 0.101 0.102 310,000 31,560 0.1018 0.675 0.603 0.728 0.669 0.675 46,812 0.6742 0.99%
2008-01-22 0 0.101 0.080 0.102 0.100 0.102 588,000 59,278 0.1008 0.669 0.530 0.675 0.662 0.675 88,792 0.6676 -9.01%
2008-01-21 0 0.111 0.111 0.120 0.110 0.111 280,000 30,960 0.1106 0.735 0.735 0.795 0.728 0.735 42,282 0.7322 -7.50%
2008-01-18 0 0.120 0.116 0.120 0.120 0.120 380,000 45,600 0.1200 0.795 0.768 0.795 0.795 0.795 57,382 0.7947 0.00%
2008-01-17 0 0.120 0.120 0.124 0.107 0.120 4,690,000 558,740 0.1191 0.795 0.795 0.821 0.709 0.795 708,219 0.7889 4.35%
2008-01-16 0 0.115 0.115 0.120 0.115 0.130 1,410,000 168,700 0.1196 0.762 0.762 0.795 0.762 0.861 212,919 0.7923 -4.17%
2008-01-15 0 0.120 0.116 0.120 0.119 0.125 1,450,000 177,130 0.1222 0.795 0.768 0.795 0.788 0.828 218,959 0.8090 0.00%
2008-01-14 0 0.120 0.120 0.123 0.120 0.133 1,070,000 136,974 0.1280 0.795 0.795 0.815 0.795 0.881 161,577 0.8477 0.84%
2008-01-11 0 0.119 0.112 0.124 0.119 0.119 400,000 47,600 0.1190 0.788 0.742 0.821 0.788 0.788 60,403 0.7880 -4.03%
2008-01-10 0 0.124 0.120 0.124 0.120 0.124 328,000 39,760 0.1212 0.821 0.795 0.821 0.795 0.821 49,530 0.8027 3.33%
2008-01-09 0 0.120 0.120 0.125 0.120 0.121 276,000 33,320 0.1207 0.795 0.795 0.828 0.795 0.801 41,678 0.7995 -4.00%
2008-01-08 0 0.125 0.125 0.130 0.112 0.125 2,258,000 280,882 0.1244 0.828 0.828 0.861 0.742 0.828 340,972 0.8238 5.93%
2008-01-07 0 0.118 0.118 0.122 0.110 0.112 110,000 12,300 0.1118 0.781 0.781 0.808 0.728 0.742 16,611 0.7405 -4.84%
2008-01-04 0 0.124 0.120 0.124 0.125 0.125 420,000 52,500 0.1250 0.821 0.795 0.821 0.828 0.828 63,423 0.8278 -0.80%
2008-01-03 0 0.125 0.125 0.130 0.110 0.120 150,000 17,000 0.1133 0.828 0.828 0.861 0.728 0.795 22,651 0.7505 4.17%
2008-01-02 0 0.120 0.120 0.125 0.115 0.127 320,000 37,540 0.1173 0.795 0.795 0.828 0.762 0.841 48,322 0.7769 -5.51%
2007-12-31 0 0.127 0.118 0.130 0.115 0.127 584,000 72,968 0.1249 0.841 0.781 0.861 0.762 0.841 88,188 0.8274 0.00%
2007-12-28 0 0.127 0.112 0.127 - - 0 0 - 0.841 0.742 0.841 - - 0 - 0.00%
2007-12-27 0 0.127 0.121 0.127 0.127 0.135 456,000 59,560 0.1306 0.841 0.801 0.841 0.841 0.894 68,859 0.8650 -5.93%
2007-12-24 0 0.135 0.120 0.135 0.125 0.135 200,000 26,700 0.1335 0.894 0.795 0.894 0.828 0.894 30,201 0.8841 5.47%
2007-12-21 0 0.128 0.128 0.133 0.118 0.118 100,000 11,800 0.1180 0.848 0.848 0.881 0.781 0.781 15,101 0.7814 -1.54%
2007-12-20 0 0.130 0.120 0.131 0.120 0.130 120,000 14,600 0.1217 0.861 0.795 0.868 0.795 0.861 18,121 0.8057 5.69%
2007-12-19 0 0.123 0.123 0.129 0.120 0.132 232,000 30,006 0.1293 0.815 0.815 0.854 0.795 0.874 35,033 0.8565 0.00%
2007-12-18 0 0.123 0.120 0.125 0.123 0.128 1,400,000 178,560 0.1275 0.815 0.795 0.828 0.815 0.848 211,409 0.8446 2.50%
2007-12-17 0 0.120 0.120 0.125 0.117 0.120 784,000 94,110 0.1200 0.795 0.795 0.828 0.775 0.795 118,389 0.7949 -4.00%
2007-12-14 0 0.125 0.125 0.128 0.125 0.126 878,000 109,768 0.1250 0.828 0.828 0.848 0.828 0.834 132,584 0.8279 -0.79%
2007-12-13 0 0.126 0.126 0.128 0.125 0.128 3,416,000 430,112 0.1259 0.834 0.834 0.848 0.828 0.848 515,837 0.8338 0.00%
2007-12-12 0 0.126 0.125 0.128 0.125 0.128 1,080,000 136,080 0.1260 0.834 0.828 0.848 0.828 0.848 163,087 0.8344 0.80%
2007-12-11 0 0.125 0.125 0.133 0.125 0.126 1,440,000 180,242 0.1252 0.828 0.828 0.881 0.828 0.834 217,449 0.8289 0.00%
2007-12-10 0 0.125 0.125 0.132 0.124 0.125 412,000 51,300 0.1245 0.828 0.828 0.874 0.821 0.828 62,215 0.8246 0.81%
2007-12-07 0 0.124 0.123 0.124 0.121 0.131 1,788,000 223,534 0.1250 0.821 0.815 0.821 0.801 0.868 269,999 0.8279 -6.77%
2007-12-06 0 0.133 0.133 0.138 0.131 0.142 1,162,000 156,502 0.1347 0.881 0.881 0.914 0.868 0.940 175,469 0.8919 1.53%
2007-12-05 0 0.131 0.131 0.136 0.131 0.140 674,000 90,192 0.1338 0.868 0.868 0.901 0.868 0.927 101,778 0.8862 -2.96%
2007-12-04 0 0.135 0.135 0.136 0.131 0.140 2,040,000 283,660 0.1390 0.894 0.894 0.901 0.868 0.927 308,053 0.9208 3.85%
2007-12-03 0 0.130 0.136 0.137 0.129 0.134 974,000 128,486 0.1319 0.861 0.901 0.907 0.854 0.887 147,080 0.8736 -3.70%
2007-11-30 0 0.135 0.131 0.135 0.131 0.139 1,526,000 203,474 0.1333 0.894 0.868 0.894 0.868 0.920 230,436 0.8830 0.00%
2007-11-29 0 0.135 0.130 0.135 0.130 0.135 1,052,000 139,520 0.1326 0.894 0.861 0.894 0.861 0.894 158,859 0.8783 3.05%
2007-11-28 0 0.131 0.131 0.139 0.128 0.135 3,000,000 399,210 0.1331 0.868 0.868 0.920 0.848 0.894 453,019 0.8812 3.97%
2007-11-27 0 0.126 0.126 0.130 0.126 0.130 1,660,000 213,708 0.1287 0.834 0.834 0.861 0.834 0.861 250,670 0.8525 -6.67%
2007-11-26 0 0.135 0.128 0.135 0.122 0.135 5,866,000 755,682 0.1288 0.894 0.848 0.894 0.808 0.894 885,803 0.8531 9.76%
2007-11-23 0 0.123 0.123 0.124 0.120 0.130 2,070,000 254,796 0.1231 0.815 0.815 0.821 0.795 0.861 312,583 0.8151 -0.81%
2007-11-22 0 0.124 0.118 0.124 0.118 0.124 1,986,000 235,188 0.1184 0.821 0.781 0.821 0.781 0.821 299,898 0.7842 0.81%
2007-11-21 0 0.123 0.123 0.124 0.122 0.124 2,210,000 272,024 0.1231 0.815 0.815 0.821 0.808 0.821 333,724 0.8151 -1.60%
2007-11-20 0 0.125 0.128 0.129 0.125 0.130 176,000 22,120 0.1257 0.828 0.848 0.854 0.828 0.861 26,577 0.8323 -3.85%
2007-11-19 0 0.130 0.128 0.132 0.120 0.130 3,486,000 440,560 0.1264 0.861 0.848 0.874 0.795 0.861 526,408 0.8369 6.56%
2007-11-16 0 0.122 0.129 0.130 0.121 0.134 2,988,000 378,826 0.1268 0.808 0.854 0.861 0.801 0.887 451,207 0.8396 -5.43%
2007-11-15 0 0.129 0.128 0.129 0.125 0.136 3,536,000 463,388 0.1310 0.854 0.848 0.854 0.828 0.901 533,958 0.8678 -1.53%
2007-11-14 0 0.131 0.131 0.134 0.118 0.135 18,504,000 2,295,730 0.1241 0.868 0.868 0.887 0.781 0.894 2,794,220 0.8216 10.08%
2007-11-13 0 0.119 0.119 0.122 0.117 0.122 1,822,000 217,868 0.1196 0.788 0.788 0.808 0.775 0.808 275,133 0.7919 -2.46%
2007-11-12 0 0.122 0.122 0.125 0.105 0.122 8,066,000 940,544 0.1166 0.808 0.808 0.828 0.695 0.808 1,218,017 0.7722 0.83%
2007-11-09 0 0.121 0.121 0.124 0.121 0.128 2,654,000 324,624 0.1223 0.801 0.801 0.821 0.801 0.848 400,771 0.8100 -1.63%
2007-11-08 0 0.123 0.119 0.123 0.119 0.129 7,486,000 901,594 0.1204 0.815 0.788 0.815 0.788 0.854 1,130,433 0.7976 -5.38%
2007-11-07 0 0.130 0.130 0.131 0.125 0.141 9,768,000 1,274,684 0.1305 0.861 0.861 0.868 0.828 0.934 1,475,029 0.8642 -5.80%
2007-11-06 0 0.138 0.134 0.139 0.125 0.138 5,928,000 761,464 0.1285 0.914 0.887 0.920 0.828 0.914 895,165 0.8506 8.66%
2007-11-05 0 0.127 0.126 0.127 0.125 0.134 2,010,000 255,424 0.1271 0.841 0.834 0.841 0.828 0.887 303,523 0.8415 -5.22%
2007-11-02 0 0.134 0.134 0.136 0.129 0.138 3,908,000 519,614 0.1330 0.887 0.887 0.901 0.854 0.914 590,132 0.8805 -4.29%
2007-11-01 0 0.140 0.134 0.140 0.133 0.140 252,000 33,998 0.1349 0.927 0.887 0.927 0.881 0.927 38,054 0.8934 -1.41%
2007-10-31 0 0.142 0.142 0.143 0.137 0.143 4,388,000 616,662 0.1405 0.940 0.940 0.947 0.907 0.947 662,615 0.9306 2.90%
2007-10-30 0 0.138 0.138 0.145 0.137 0.156 2,000,000 290,824 0.1454 0.914 0.914 0.960 0.907 1.033 302,013 0.9630 -1.43%
2007-10-29 0 0.140 0.140 0.145 0.140 0.146 558,000 80,410 0.1441 0.927 0.927 0.960 0.927 0.967 84,261 0.9543 -5.41%
2007-10-26 0 0.148 0.148 0.150 0.146 0.165 9,002,000 1,399,780 0.1555 0.980 0.980 0.993 0.967 1.093 1,359,358 1.0297 -1.33%
2007-10-25 0 0.150 0.150 0.159 0.129 0.179 18,384,000 2,815,826 0.1532 0.993 0.993 1.053 0.854 1.185 2,776,099 1.0143 20.00%
2007-10-24 0 0.125 0.122 0.126 0.114 0.126 5,716,000 684,298 0.1197 0.828 0.808 0.834 0.755 0.834 863,152 0.7928 0.81%
2007-10-23 0 0.124 0.124 0.127 0.116 0.125 258,000 31,068 0.1204 0.821 0.821 0.841 0.768 0.828 38,960 0.7974 -1.59%
2007-10-22 0 0.126 0.126 0.127 0.118 0.125 356,000 41,242 0.1158 0.834 0.834 0.841 0.781 0.828 53,758 0.7672 -6.67%
2007-10-18 0 0.135 0.122 0.135 0.118 0.135 1,644,000 202,568 0.1232 0.894 0.808 0.894 0.781 0.894 248,254 0.8160 6.30%
2007-10-17 0 0.127 0.127 0.128 0.110 0.120 1,334,000 157,858 0.1183 0.841 0.841 0.848 0.728 0.795 201,442 0.7836 3.25%
2007-10-16 0 0.123 0.120 0.126 0.120 0.137 2,388,000 297,162 0.1244 0.815 0.795 0.834 0.795 0.907 360,603 0.8241 -11.51%
2007-10-15 0 0.139 0.115 0.139 0.105 0.150 3,004,000 395,748 0.1317 0.920 0.762 0.920 0.695 0.993 453,623 0.8724 -0.71%
2007-10-12 0 0.140 0.142 0.143 0.138 0.145 2,058,000 288,616 0.1402 0.927 0.940 0.947 0.914 0.960 310,771 0.9287 -6.04%
2007-10-11 0 0.149 0.149 0.150 0.146 0.153 1,394,000 210,524 0.1510 0.987 0.987 0.993 0.967 1.013 210,503 1.0001 -3.25%
2007-10-10 0 0.154 0.154 0.155 0.150 0.150 604,000 90,600 0.1500 1.020 1.020 1.026 0.993 0.993 91,208 0.9933 -1.91%
2007-10-09 0 0.157 0.157 0.158 0.148 0.155 390,000 59,660 0.1530 1.040 1.040 1.046 0.980 1.026 58,892 1.0130 0.00%
2007-10-08 0 0.157 0.156 0.157 0.149 0.162 1,048,000 159,616 0.1523 1.040 1.033 1.040 0.987 1.073 158,255 1.0086 3.29%
2007-10-05 0 0.152 0.146 0.156 0.142 0.156 2,284,000 347,836 0.1523 1.007 0.967 1.033 0.940 1.033 344,898 1.0085 4.11%
2007-10-04 0 0.146 0.149 0.150 0.140 0.160 2,708,000 405,076 0.1496 0.967 0.987 0.993 0.927 1.060 408,925 0.9906 -1.35%
2007-10-03 0 0.148 0.148 0.149 0.131 0.155 1,820,000 267,208 0.1468 0.980 0.980 0.987 0.868 1.026 274,831 0.9723 -1.99%
2007-10-02 0 0.151 0.159 0.160 0.150 0.155 2,600,000 395,248 0.1520 1.000 1.053 1.060 0.993 1.026 392,616 1.0067 -2.58%
2007-09-28 0 0.155 0.150 0.158 0.155 0.159 480,000 74,800 0.1558 1.026 0.993 1.046 1.026 1.053 72,483 1.0320 4.73%
2007-09-27 0 0.148 0.148 0.154 0.143 0.155 3,000,000 451,370 0.1505 0.980 0.980 1.020 0.947 1.026 453,019 0.9964 -4.52%
2007-09-25 0 0.155 0.155 0.156 0.152 0.159 928,000 142,918 0.1540 1.026 1.026 1.033 1.007 1.053 140,134 1.0199 1.31%
2007-09-24 0 0.153 0.153 0.162 0.152 0.160 1,944,000 305,070 0.1569 1.013 1.013 1.073 1.007 1.060 293,556 1.0392 -4.97%
2007-09-21 0 0.161 0.161 0.163 0.160 0.163 572,000 92,340 0.1614 1.066 1.066 1.079 1.060 1.079 86,376 1.0691 -5.29%
2007-09-20 0 0.170 0.160 0.170 0.153 0.170 4,084,000 657,388 0.1610 1.126 1.060 1.126 1.013 1.126 616,710 1.0660 4.94%
2007-09-19 0 0.162 0.162 0.165 0.160 0.165 1,956,000 317,692 0.1624 1.073 1.073 1.093 1.060 1.093 295,368 1.0756 -1.82%
2007-09-18 0 0.165 0.163 0.165 0.155 0.165 900,000 142,058 0.1578 1.093 1.079 1.093 1.026 1.093 135,906 1.0453 2.48%
2007-09-17 0 0.161 0.161 0.170 0.159 0.166 2,494,000 400,492 0.1606 1.066 1.066 1.126 1.053 1.099 376,610 1.0634 -1.23%
2007-09-14 0 0.163 0.163 0.167 0.162 0.172 2,000,000 333,712 0.1669 1.079 1.079 1.106 1.073 1.139 302,013 1.1050 -3.55%
2007-09-13 0 0.169 0.169 0.175 0.162 0.168 754,000 124,894 0.1656 1.119 1.119 1.159 1.073 1.113 113,859 1.0969 -0.59%
2007-09-12 0 0.170 0.170 0.174 0.168 0.175 4,762,000 815,842 0.1713 1.126 1.126 1.152 1.113 1.159 719,092 1.1345 -5.03%
2007-09-11 0 0.179 0.171 0.179 0.165 0.180 3,276,000 575,642 0.1757 1.185 1.132 1.185 1.093 1.192 494,697 1.1636 5.92%
2007-09-10 0 0.169 0.175 0.180 0.160 0.170 2,342,000 380,432 0.1624 1.119 1.159 1.192 1.060 1.126 353,657 1.0757 0.60%
2007-09-07 0 0.168 0.165 0.168 0.168 0.179 1,314,000 223,380 0.1700 1.113 1.093 1.113 1.113 1.185 198,422 1.1258 -6.15%
2007-09-06 0 0.179 0.175 0.179 0.163 0.180 2,326,000 405,008 0.1741 1.185 1.159 1.185 1.079 1.192 351,241 1.1531 9.82%
2007-09-05 0 0.163 0.163 0.168 0.161 0.180 1,216,000 202,124 0.1662 1.079 1.079 1.113 1.066 1.192 183,624 1.1008 -2.98%
2007-09-04 0 0.168 0.168 0.175 0.168 0.175 1,408,000 240,228 0.1706 1.113 1.113 1.159 1.113 1.159 212,617 1.1299 -6.67%
2007-09-03 0 0.180 0.169 0.180 0.167 0.180 948,000 167,270 0.1764 1.192 1.119 1.192 1.106 1.192 143,154 1.1685 4.05%
2007-08-31 0 0.173 0.173 0.179 0.173 0.176 974,000 170,272 0.1748 1.146 1.146 1.185 1.146 1.166 147,080 1.1577 -3.89%
2007-08-30 0 0.180 0.175 0.180 0.175 0.182 4,410,000 793,360 0.1799 1.192 1.159 1.192 1.159 1.205 665,938 1.1913 0.56%
2007-08-29 0 0.179 0.177 0.179 0.163 0.179 5,362,000 901,580 0.1681 1.185 1.172 1.185 1.079 1.185 809,696 1.1135 0.00%
2007-08-28 0 0.179 0.178 0.185 0.178 0.200 10,272,000 1,928,960 0.1878 1.185 1.179 1.225 1.179 1.324 1,551,136 1.2436 -9.60%
2007-08-27 0 0.198 0.196 0.199 0.184 0.206 10,684,000 2,119,832 0.1984 1.311 1.298 1.318 1.218 1.364 1,613,351 1.3139 7.61%
2007-08-24 0 0.184 0.182 0.184 0.165 0.184 6,608,000 1,173,726 0.1776 1.218 1.205 1.218 1.093 1.218 997,849 1.1763 2.22%
2007-08-23 0 0.180 0.180 0.185 0.164 0.180 10,380,000 1,778,342 0.1713 1.192 1.192 1.225 1.086 1.192 1,567,445 1.1345 14.65%
2007-08-22 0 0.157 0.157 0.159 0.139 0.158 3,464,000 532,640 0.1538 1.040 1.040 1.053 0.920 1.046 523,086 1.0183 0.00%
2007-08-21 0 0.157 0.157 0.158 0.155 0.164 2,810,000 448,350 0.1596 1.040 1.040 1.046 1.026 1.086 424,328 1.0566 0.64%
2007-08-20 0 0.156 0.155 0.158 0.154 0.159 5,192,000 807,678 0.1556 1.033 1.026 1.046 1.020 1.053 784,025 1.0302 7.59%
2007-08-17 0 0.145 0.145 0.150 0.125 0.152 10,907,620 1,527,398 0.1400 0.960 0.960 0.993 0.828 1.007 1,647,119 0.9273 -8.81%
2007-08-16 0 0.159 0.155 0.159 0.154 0.166 14,190,000 2,277,006 0.1605 1.053 1.026 1.053 1.020 1.099 2,142,779 1.0626 -7.02%
2007-08-15 0 0.171 0.171 0.173 0.160 0.175 8,344,000 1,407,814 0.1687 1.132 1.132 1.146 1.060 1.159 1,259,996 1.1173 -2.29%
2007-08-14 0 0.175 0.173 0.176 0.170 0.177 1,880,000 325,612 0.1732 1.159 1.146 1.166 1.126 1.172 283,892 1.1470 2.94%
2007-08-13 0 0.170 0.170 0.172 0.164 0.180 5,002,000 854,150 0.1708 1.126 1.126 1.139 1.086 1.192 755,333 1.1308 -0.58%
2007-08-10 0 0.171 0.171 0.175 0.156 0.180 3,116,000 533,258 0.1711 1.132 1.132 1.159 1.033 1.192 470,536 1.1333 -7.57%
2007-08-09 0 0.185 0.186 0.187 0.180 0.200 16,708,000 3,174,518 0.1900 1.225 1.232 1.238 1.192 1.324 2,523,013 1.2582 -1.07%
2007-08-08 0 0.187 0.183 0.187 0.160 0.190 17,014,000 2,949,650 0.1734 1.238 1.212 1.238 1.060 1.258 2,569,221 1.1481 5.65%
2007-08-07 0 0.177 0.175 0.177 0.165 0.220 23,798,000 4,535,038 0.1906 1.172 1.159 1.172 1.093 1.457 3,593,647 1.2620 -13.66%
2007-08-06 0 0.205 0.205 0.208 0.205 0.230 17,440,000 3,717,712 0.2132 1.358 1.358 1.377 1.358 1.523 2,633,549 1.4117 -13.87%
2007-08-03 0 0.238 0.233 0.238 0.221 0.245 35,710,000 8,300,458 0.2324 1.576 1.543 1.576 1.464 1.622 5,392,434 1.5393 -2.86%
2007-08-02 0 0.245 0.241 0.245 0.232 0.325 57,364,000 15,437,044 0.2691 1.622 1.596 1.622 1.536 2.152 8,662,323 1.7821 -18.33%
2007-08-01 0 0.300 0.295 0.300 0.265 0.335 147,914,000 43,592,680 0.2947 1.987 1.954 1.987 1.755 2.218 22,335,941 1.9517 15.38%
2007-07-31 0 0.260 0.260 0.265 0.219 0.270 74,214,000 18,332,354 0.2470 1.722 1.722 1.755 1.450 1.788 11,206,779 1.6358 20.37%
2007-07-30 0 0.216 0.215 0.216 0.205 0.218 7,196,000 1,541,706 0.2142 1.430 1.424 1.430 1.358 1.444 1,086,641 1.4188 4.35%
2007-07-27 0 0.207 0.207 0.208 0.197 0.211 13,234,000 2,708,886 0.2047 1.371 1.371 1.377 1.305 1.397 1,998,417 1.3555 -4.61%
2007-07-26 0 0.217 0.216 0.217 0.214 0.234 32,904,000 7,256,112 0.2205 1.437 1.430 1.437 1.417 1.550 4,968,710 1.4604 -0.46%
2007-07-25 0 0.218 0.218 0.219 0.214 0.235 30,370,000 6,664,068 0.2194 1.444 1.444 1.450 1.417 1.556 4,586,060 1.4531 -7.23%
2007-07-24 0 0.235 0.234 0.235 0.205 0.244 48,436,000 11,402,752 0.2354 1.556 1.550 1.556 1.358 1.616 7,314,140 1.5590 15.20%
2007-07-23 0 0.204 0.204 0.206 0.202 0.227 15,960,000 3,384,344 0.2121 1.351 1.351 1.364 1.338 1.503 2,410,060 1.4043 -7.27%
2007-07-20 0 0.220 0.222 0.226 0.218 0.248 105,978,000 25,255,228 0.2383 1.457 1.470 1.497 1.444 1.642 16,003,342 1.5781 8.37%
2007-07-19 0 0.203 0.200 0.203 0.170 0.210 33,606,000 6,294,328 0.1873 1.344 1.324 1.344 1.126 1.391 5,074,717 1.2403 20.12%
2007-07-18 0 0.169 0.168 0.170 0.162 0.175 10,564,000 1,782,328 0.1687 1.119 1.113 1.126 1.073 1.159 1,595,230 1.1173 2.42%
2007-07-17 0 0.165 0.162 0.167 0.160 0.167 5,366,000 877,206 0.1635 1.093 1.073 1.106 1.060 1.106 810,300 1.0826 3.77%
2007-07-16 0 0.159 0.159 0.161 0.159 0.177 5,954,000 983,104 0.1651 1.053 1.053 1.066 1.053 1.172 899,091 1.0934 -4.79%
2007-07-13 0 0.167 0.167 0.168 0.157 0.178 3,584,000 584,952 0.1632 1.106 1.106 1.113 1.040 1.179 541,206 1.0808 5.70%
2007-07-12 0 0.158 0.155 0.158 0.158 0.165 3,402,000 547,240 0.1609 1.046 1.026 1.046 1.046 1.093 513,723 1.0652 -4.24%
2007-07-11 0 0.165 0.161 0.165 0.158 0.168 7,040,000 1,147,602 0.1630 1.093 1.066 1.093 1.046 1.113 1,063,084 1.0795 -2.94%
2007-07-10 0 0.170 0.169 0.170 0.168 0.175 2,202,000 377,876 0.1716 1.126 1.119 1.126 1.113 1.159 332,516 1.1364 -3.95%
2007-07-09 0 0.177 0.176 0.178 0.172 0.182 5,718,000 1,013,366 0.1772 1.172 1.166 1.179 1.139 1.205 863,454 1.1736 3.51%
2007-07-06 0 0.171 0.171 0.172 0.168 0.175 4,154,000 704,922 0.1697 1.132 1.132 1.139 1.113 1.159 627,280 1.1238 0.59%
2007-07-05 0 0.170 0.170 0.171 0.157 0.174 12,626,000 2,107,438 0.1669 1.126 1.126 1.132 1.040 1.152 1,906,605 1.1053 4.94%
2007-07-04 0 0.162 0.161 0.162 0.136 0.165 21,848,000 3,305,366 0.1513 1.073 1.066 1.073 0.901 1.093 3,299,185 1.0019 -1.82%
2007-07-03 0 0.165 0.165 0.168 0.160 0.188 9,332,000 1,564,370 0.1676 1.093 1.093 1.113 1.060 1.245 1,409,190 1.1101 -5.71%
2007-06-29 0 0.175 0.172 0.175 0.170 0.200 10,766,000 1,959,102 0.1820 1.159 1.139 1.159 1.126 1.324 1,625,733 1.2051 -11.17%
2007-06-28 0 0.197 0.197 0.200 0.195 0.218 4,748,000 968,500 0.2040 1.305 1.305 1.324 1.291 1.444 716,978 1.3508 -1.50%
2007-06-27 0 0.200 0.197 0.201 0.194 0.210 11,014,000 2,201,996 0.1999 1.324 1.305 1.331 1.285 1.391 1,663,183 1.3240 -4.31%
2007-06-26 0 0.209 0.206 0.209 0.206 0.216 4,640,000 968,344 0.2087 1.384 1.364 1.384 1.364 1.430 700,669 1.3820 0.00%
2007-06-25 0 0.209 0.210 0.214 0.207 0.220 5,084,000 1,072,058 0.2109 1.384 1.391 1.417 1.371 1.457 767,716 1.3964 -5.00%
2007-06-22 0 0.220 0.214 0.220 0.205 0.224 6,202,000 1,356,654 0.2187 1.457 1.417 1.457 1.358 1.483 936,541 1.4486 -0.45%
2007-06-21 0 0.221 0.221 0.223 0.221 0.234 10,302,000 2,315,940 0.2248 1.464 1.464 1.477 1.464 1.550 1,555,667 1.4887 -0.45%
2007-06-20 0 0.222 0.221 0.222 0.200 0.227 14,996,000 3,293,820 0.2196 1.470 1.464 1.470 1.324 1.503 2,264,490 1.4546 5.71%
2007-06-18 0 0.210 0.210 0.213 0.195 0.233 26,490,000 5,507,118 0.2079 1.391 1.391 1.411 1.291 1.543 4,000,156 1.3767 -10.26%
2007-06-15 0 0.234 0.234 0.236 0.230 0.265 25,338,000 6,178,342 0.2438 1.550 1.550 1.563 1.523 1.755 3,826,197 1.6147 -8.24%
2007-06-14 0 0.255 0.260 0.265 0.250 0.295 36,486,000 9,797,210 0.2685 1.689 1.722 1.755 1.656 1.954 5,509,615 1.7782 -10.53%
2007-06-13 0 0.285 0.280 0.285 0.280 0.315 77,122,000 23,220,880 0.3011 1.887 1.854 1.887 1.854 2.086 11,645,905 1.9939 1.79%
2007-06-12 0 0.280 0.275 0.280 0.265 0.300 62,338,000 17,502,010 0.2808 1.854 1.821 1.854 1.755 1.987 9,413,429 1.8593 12.00%
2007-06-11 0 0.250 0.249 0.250 0.240 0.255 29,402,000 7,286,962 0.2478 1.656 1.649 1.656 1.589 1.689 4,439,886 1.6412 6.38%
2007-06-08 0 0.235 0.232 0.236 0.208 0.235 26,394,000 5,861,344 0.2221 1.556 1.536 1.563 1.377 1.556 3,985,659 1.4706 4.44%
2007-06-07 0 0.225 0.224 0.225 0.220 0.240 20,012,000 4,555,182 0.2276 1.490 1.483 1.490 1.457 1.589 3,021,937 1.5074 -5.46%
2007-06-06 0 0.238 0.237 0.239 0.210 0.255 78,204,000 18,531,166 0.2370 1.576 1.569 1.583 1.391 1.689 11,809,294 1.5692 13.88%
2007-06-05 0 0.209 0.210 0.212 0.198 0.218 19,426,000 4,040,770 0.2080 1.384 1.391 1.404 1.311 1.444 2,933,448 1.3775 2.45%
2007-06-04 0 0.204 0.203 0.204 0.190 0.210 23,174,000 4,724,246 0.2039 1.351 1.344 1.351 1.258 1.391 3,499,419 1.3500 2.51%
2007-06-01 0 0.199 0.197 0.200 0.197 0.210 9,642,000 1,944,190 0.2016 1.318 1.305 1.324 1.305 1.391 1,456,002 1.3353 -3.86%
2007-05-31 0 0.207 0.206 0.208 0.196 0.209 11,492,000 2,318,626 0.2018 1.371 1.364 1.377 1.298 1.384 1,735,364 1.3361 6.15%
2007-05-30 0 0.195 0.195 0.198 0.188 0.209 15,540,000 3,076,338 0.1980 1.291 1.291 1.311 1.245 1.384 2,346,637 1.3110 -7.14%
2007-05-29 0 0.210 0.210 0.211 0.192 0.224 21,976,000 4,581,984 0.2085 1.391 1.391 1.397 1.271 1.483 3,318,514 1.3807 -0.47%
2007-05-28 0 0.211 0.210 0.211 0.190 0.218 28,348,000 5,948,890 0.2099 1.397 1.391 1.397 1.258 1.444 4,280,726 1.3897 12.23%
2007-05-25 0 0.188 0.188 0.190 0.170 0.195 14,058,000 2,630,784 0.1871 1.245 1.245 1.258 1.126 1.291 2,122,846 1.2393 1.62%
2007-05-23 0 0.185 0.183 0.185 0.180 0.194 28,548,000 5,353,946 0.1875 1.225 1.212 1.225 1.192 1.285 4,310,927 1.2419 2.78%
2007-05-22 0 0.180 0.178 0.180 0.158 0.188 33,128,000 5,637,614 0.1702 1.192 1.179 1.192 1.046 1.245 5,002,536 1.1270 16.13%
2007-05-21 0 0.155 0.154 0.156 0.146 0.160 7,686,000 1,188,176 0.1546 1.026 1.020 1.033 0.967 1.060 1,160,634 1.0237 1.97%
2007-05-18 0 0.152 0.151 0.154 0.142 0.156 3,872,000 581,582 0.1502 1.007 1.000 1.020 0.940 1.033 584,696 0.9947 -2.56%
2007-05-17 0 0.156 0.155 0.156 0.154 0.160 6,798,000 1,072,876 0.1578 1.033 1.026 1.033 1.020 1.060 1,026,541 1.0451 1.96%
2007-05-16 0 0.153 0.153 0.154 0.150 0.157 3,706,000 561,292 0.1515 1.013 1.013 1.020 0.993 1.040 559,629 1.0030 -2.55%
2007-05-15 0 0.157 0.156 0.157 0.150 0.160 6,254,000 963,268 0.1540 1.040 1.033 1.040 0.993 1.060 944,393 1.0200 -3.68%
2007-05-14 0 0.163 0.162 0.163 0.160 0.169 11,542,000 1,880,590 0.1629 1.079 1.073 1.079 1.060 1.119 1,742,914 1.0790 1.88%
2007-05-11 0 0.160 0.158 0.160 0.148 0.160 20,646,000 3,201,570 0.1551 1.060 1.046 1.060 0.980 1.060 3,117,675 1.0269 5.26%
2007-05-10 0 0.152 0.150 0.153 0.139 0.155 14,696,000 2,181,704 0.1485 1.007 0.993 1.013 0.920 1.026 2,219,188 0.9831 4.11%
2007-05-09 0 0.146 0.146 0.148 0.133 0.147 9,614,000 1,342,772 0.1397 0.967 0.967 0.980 0.881 0.973 1,451,774 0.9249 5.04%
2007-05-08 0 0.139 0.139 0.141 0.136 0.144 8,318,000 1,161,460 0.1396 0.920 0.920 0.934 0.901 0.954 1,256,070 0.9247 -2.11%
2007-05-07 0 0.142 0.141 0.142 0.140 0.156 15,814,000 2,327,704 0.1472 0.940 0.934 0.940 0.927 1.033 2,388,013 0.9747 -2.74%
2007-05-04 0 0.146 0.146 0.148 0.142 0.150 5,502,000 805,168 0.1463 0.967 0.967 0.980 0.940 0.993 830,836 0.9691 -1.35%
2007-05-03 0 0.148 0.148 0.150 0.145 0.158 7,950,000 1,202,628 0.1513 0.980 0.980 0.993 0.960 1.046 1,200,500 1.0018 -4.52%
2007-05-02 0 0.155 0.155 0.156 0.145 0.163 21,006,000 3,271,632 0.1557 1.026 1.026 1.033 0.960 1.079 3,172,038 1.0314 7.64%
2007-04-30 0 0.144 0.142 0.144 0.134 0.150 16,692,000 2,356,264 0.1412 0.954 0.940 0.954 0.887 0.993 2,520,597 0.9348 -4.64%
2007-04-27 0 0.151 0.152 0.153 0.145 0.163 10,942,000 1,665,638 0.1522 1.000 1.007 1.013 0.960 1.079 1,652,311 1.0081 -1.31%
2007-04-26 0 0.153 0.153 0.155 0.150 0.175 22,644,000 3,577,134 0.1580 1.013 1.013 1.026 0.993 1.159 3,419,386 1.0461 -10.53%
2007-04-25 0 0.171 0.171 0.173 0.159 0.225 48,888,000 9,072,492 0.1856 1.132 1.132 1.146 1.053 1.490 7,382,394 1.2289 -16.99%
2007-04-24 0 0.206 0.206 0.207 0.179 0.260 154,666,000 35,127,986 0.2271 1.364 1.364 1.371 1.185 1.722 23,355,535 1.5041 37.33%
2007-04-23 0 0.150 0.150 0.155 0.148 0.168 3,908,000 600,746 0.1537 0.993 0.993 1.026 0.980 1.113 590,132 1.0180 -3.23%
2007-04-20 0 0.155 0.153 0.155 0.146 0.169 14,602,000 2,295,982 0.1572 1.026 1.013 1.026 0.967 1.119 2,204,994 1.0413 7.64%
2007-04-19 0 0.144 0.144 0.147 0.140 0.148 13,486,000 1,935,480 0.1435 0.954 0.954 0.973 0.927 0.980 2,036,471 0.9504 -1.37%
2007-04-18 0 0.146 0.142 0.146 0.140 0.152 7,960,000 1,147,934 0.1442 0.967 0.940 0.967 0.927 1.007 1,202,010 0.9550 2.82%
2007-04-17 0 0.142 0.142 0.145 0.120 0.143 8,124,000 1,056,350 0.1300 0.940 0.940 0.960 0.795 0.947 1,226,775 0.8611 12.70%
2007-04-16 0 0.126 0.126 0.133 0.126 0.131 4,180,000 536,904 0.1284 0.834 0.834 0.881 0.834 0.868 631,206 0.8506 -4.55%
2007-04-13 0 0.132 0.132 0.134 0.132 0.140 5,294,000 710,482 0.1342 0.874 0.874 0.887 0.874 0.927 799,427 0.8887 -5.71%
2007-04-12 0 0.140 0.140 0.144 0.137 0.148 5,112,000 716,722 0.1402 0.927 0.927 0.954 0.907 0.980 771,944 0.9285 -6.67%
2007-04-11 0 0.150 0.149 0.151 0.148 0.158 17,946,000 2,767,890 0.1542 0.993 0.987 1.000 0.980 1.046 2,709,958 1.0214 4.90%
2007-04-10 0 0.143 0.142 0.143 0.128 0.143 15,156,000 2,075,802 0.1370 0.947 0.940 0.947 0.848 0.947 2,288,651 0.9070 8.33%
2007-04-04 0 0.132 0.132 0.135 0.119 0.142 17,706,000 2,390,328 0.1350 0.874 0.874 0.894 0.788 0.940 2,673,717 0.8940 10.92%
2007-04-03 0 0.119 0.117 0.120 0.111 0.124 7,060,000 832,136 0.1179 0.788 0.775 0.795 0.735 0.821 1,066,104 0.7805 -4.03%
2007-04-02 0 0.124 0.121 0.124 0.110 0.149 29,228,000 3,790,926 0.1297 0.821 0.801 0.821 0.728 0.987 4,413,611 0.8589 -6.77%
2007-03-30 0 0.133 0.132 0.133 0.090 0.143 89,782,000 11,150,016 0.1242 0.881 0.874 0.881 0.596 0.947 13,557,645 0.8224 52.87%
2007-03-29 0 0.087 0.085 0.089 0.081 0.089 6,440,000 563,206 0.0875 0.576 0.563 0.589 0.536 0.589 972,480 0.5791 6.10%
2007-03-28 0 0.082 0.080 0.083 0.080 0.083 6,350,000 512,100 0.0806 0.543 0.530 0.550 0.530 0.550 958,890 0.5341 -2.38%
2007-03-27 0 0.084 0.083 0.085 0.083 0.085 4,270,000 361,470 0.0847 0.556 0.550 0.563 0.550 0.563 644,797 0.5606 -1.18%
2007-03-26 0 0.085 0.083 0.085 0.078 0.085 5,440,000 449,390 0.0826 0.563 0.550 0.563 0.517 0.563 821,474 0.5471 10.39%
2007-03-23 0 0.077 0.077 0.080 0.075 0.078 1,490,000 113,950 0.0765 0.510 0.510 0.530 0.497 0.517 224,999 0.5064 2.67%
2007-03-22 0 0.075 0.074 0.078 0.075 0.081 4,950,000 390,740 0.0789 0.497 0.490 0.517 0.497 0.536 747,481 0.5227 -6.25%
2007-03-21 0 0.080 0.079 0.080 0.074 0.083 5,900,000 474,170 0.0804 0.530 0.523 0.530 0.490 0.550 890,937 0.5322 8.11%
2007-03-20 0 0.074 0.072 0.074 0.070 0.075 3,668,000 268,492 0.0732 0.490 0.477 0.490 0.464 0.497 553,891 0.4847 5.71%
2007-03-19 0 0.070 0.070 0.071 0.067 0.068 1,200,000 81,000 0.0675 0.464 0.464 0.470 0.444 0.450 181,208 0.4470 -2.78%
2007-03-16 0 0.072 0.072 0.073 0.067 0.067 200,000 13,400 0.0670 0.477 0.477 0.483 0.444 0.444 30,201 0.4437 0.00%
2007-03-15 0 0.072 0.072 0.073 0.070 0.074 470,000 34,200 0.0728 0.477 0.477 0.483 0.464 0.490 70,973 0.4819 2.86%
2007-03-14 0 0.070 0.066 0.070 0.064 0.070 1,302,000 88,030 0.0676 0.464 0.437 0.464 0.424 0.464 196,610 0.4477 0.00%
2007-03-13 0 0.070 0.070 0.075 0.070 0.075 7,592,000 544,102 0.0717 0.464 0.464 0.497 0.464 0.497 1,146,440 0.4746 0.00%
2007-03-12 0 0.070 0.066 0.070 0.065 0.070 2,156,000 141,300 0.0655 0.464 0.437 0.464 0.430 0.464 325,570 0.4340 6.06%
2007-03-09 0 0.066 0.066 0.074 0.066 0.072 1,100,000 78,000 0.0709 0.437 0.437 0.490 0.437 0.477 166,107 0.4696 -5.71%
2007-03-08 0 0.070 0.062 0.070 0.061 0.070 1,330,756 85,578 0.0643 0.464 0.411 0.464 0.404 0.464 200,952 0.4259 12.90%
2007-03-07 0 0.062 0.061 0.065 0.062 0.062 80,000 4,960 0.0620 0.411 0.404 0.430 0.411 0.411 12,081 0.4106 0.00%
2007-03-06 0 0.062 0.057 0.063 0.055 0.062 1,320,000 78,340 0.0593 0.411 0.377 0.417 0.364 0.411 199,328 0.3930 10.71%
2007-03-05 0 0.056 0.056 0.062 0.054 0.065 1,850,000 106,540 0.0576 0.371 0.371 0.411 0.358 0.430 279,362 0.3814 -16.42%
2007-03-02 0 0.067 0.066 0.072 0.067 0.082 2,880,000 210,186 0.0730 0.444 0.437 0.477 0.444 0.543 434,898 0.4833 -15.19%
2007-03-01 0 0.079 0.079 0.080 0.077 0.080 2,430,000 192,960 0.0794 0.523 0.523 0.530 0.510 0.530 366,945 0.5259 2.60%
2007-02-28 0 0.077 0.076 0.077 0.068 0.077 1,460,000 102,976 0.0705 0.510 0.503 0.510 0.450 0.510 220,469 0.4671 -1.28%
2007-02-27 0 0.078 0.077 0.082 0.078 0.087 4,710,000 388,020 0.0824 0.517 0.510 0.543 0.517 0.576 711,240 0.5456 -9.30%
2007-02-26 0 0.086 0.082 0.087 0.081 0.088 3,490,000 293,372 0.0841 0.570 0.543 0.576 0.536 0.583 527,012 0.5567 4.88%
2007-02-23 0 0.082 0.082 0.084 0.080 0.087 770,000 62,290 0.0809 0.543 0.543 0.556 0.530 0.576 116,275 0.5357 -5.75%
2007-02-22 0 0.087 0.085 0.087 0.078 0.087 2,596,000 209,812 0.0808 0.576 0.563 0.576 0.517 0.576 392,012 0.5352 10.13%
2007-02-21 0 0.079 0.078 0.083 0.079 0.085 4,312,000 349,890 0.0811 0.523 0.517 0.550 0.523 0.563 651,139 0.5374 -7.06%
2007-02-16 0 0.085 0.084 0.085 0.080 0.086 1,020,000 85,460 0.0838 0.563 0.556 0.563 0.530 0.570 154,026 0.5548 -3.41%
2007-02-15 0 0.088 0.085 0.088 0.085 0.090 3,910,000 335,540 0.0858 0.583 0.563 0.583 0.563 0.596 590,435 0.5683 -2.22%
2007-02-14 0 0.090 0.085 0.090 0.080 0.091 7,022,000 617,512 0.0879 0.596 0.563 0.596 0.530 0.603 1,060,366 0.5824 0.00%
2007-02-13 0 0.090 0.088 0.091 0.082 0.098 17,912,000 1,614,390 0.0901 0.596 0.583 0.603 0.543 0.649 2,704,824 0.5969 5.88%
2007-02-12 0 0.085 0.082 0.088 0.071 0.090 15,440,000 1,258,366 0.0815 0.563 0.543 0.583 0.470 0.596 2,331,537 0.5397 21.43%
2007-02-09 0 0.070 0.069 0.070 0.062 0.075 4,990,000 337,560 0.0676 0.464 0.457 0.464 0.411 0.497 753,521 0.4480 12.90%
2007-02-08 0 0.062 0.062 0.067 0.058 0.069 2,786,000 175,744 0.0631 0.411 0.411 0.444 0.384 0.457 420,703 0.4177 -8.82%
2007-02-07 0 0.068 0.067 0.068 0.060 0.069 3,880,000 241,940 0.0624 0.450 0.444 0.450 0.397 0.457 585,904 0.4129 23.64%
2007-02-06 0 0.055 0.055 0.059 0.053 0.059 112,000 5,948 0.0531 0.364 0.364 0.391 0.351 0.391 16,913 0.3517 0.00%
2007-02-05 0 0.055 0.054 0.059 0.053 0.059 88,000 4,812 0.0547 0.364 0.358 0.391 0.351 0.391 13,289 0.3621 1.85%
2007-02-02 0 0.054 0.054 0.058 0.054 0.059 150,000 8,500 0.0567 0.358 0.358 0.384 0.358 0.391 22,651 0.3753 0.00%
2007-02-01 0 0.054 0.053 0.060 - - 0 0 - 0.358 0.351 0.397 - - 0 - 0.00%
2007-01-31 0 0.054 0.053 0.056 0.051 0.054 350,000 18,400 0.0526 0.358 0.351 0.371 0.338 0.358 52,852 0.3481 -1.82%
2007-01-30 0 0.055 0.051 0.059 0.051 0.055 916,000 49,804 0.0544 0.364 0.338 0.391 0.338 0.364 138,322 0.3601 0.00%
2007-01-29 0 0.055 0.050 0.055 0.049 0.055 2,020,000 101,980 0.0505 0.364 0.331 0.364 0.324 0.364 305,033 0.3343 -1.79%
2007-01-26 0 0.056 0.056 0.058 0.053 0.060 400,000 22,688 0.0567 0.371 0.371 0.384 0.351 0.397 60,403 0.3756 1.82%
2007-01-25 0 0.055 0.050 0.055 0.049 0.055 2,342,000 120,358 0.0514 0.364 0.331 0.364 0.324 0.364 353,657 0.3403 12.24%
2007-01-24 0 0.049 0.049 0.054 0.049 0.050 1,098,000 53,990 0.0492 0.324 0.324 0.358 0.324 0.331 165,805 0.3256 0.00%
2007-01-23 0 0.049 0.049 0.055 - - 0 0 - 0.324 0.324 0.364 - - 0 - 0.00%
2007-01-22 0 0.049 0.049 0.055 0.049 0.052 1,786,000 91,842 0.0514 0.324 0.324 0.364 0.324 0.344 269,697 0.3405 -7.55%
2007-01-19 0 0.053 0.050 0.053 0.054 0.056 112,000 6,076 0.0543 0.351 0.331 0.351 0.358 0.371 16,913 0.3593 0.00%
2007-01-18 0 0.053 0.049 0.053 0.048 0.055 406,000 19,986 0.0492 0.351 0.324 0.351 0.318 0.364 61,309 0.3260 -5.36%
2007-01-17 0 0.056 0.053 0.056 - - 0 0 - 0.371 0.351 0.371 - - 0 - 0.00%
2007-01-16 0 0.056 0.055 0.056 0.046 0.056 3,012,000 163,672 0.0543 0.371 0.364 0.371 0.305 0.371 454,831 0.3599 1.82%
2007-01-15 0 0.055 0.050 0.055 0.055 0.055 904,000 49,720 0.0550 0.364 0.331 0.364 0.364 0.364 136,510 0.3642 1.85%
2007-01-12 0 0.054 0.047 0.054 0.055 0.055 200,000 11,000 0.0550 0.358 0.311 0.358 0.364 0.364 30,201 0.3642 0.00%
2007-01-11 0 0.054 0.048 0.054 0.045 0.054 222,000 10,208 0.0460 0.358 0.318 0.358 0.298 0.358 33,523 0.3045 17.39%
2007-01-10 0 0.046 0.046 0.055 0.045 0.045 70,000 3,150 0.0450 0.305 0.305 0.364 0.298 0.298 10,570 0.2980 -14.81%
2007-01-09 0 0.054 0.047 0.054 0.050 0.055 132,000 7,108 0.0538 0.358 0.311 0.358 0.331 0.364 19,933 0.3566 0.00%
2007-01-08 0 0.054 0.046 0.054 0.046 0.054 150,000 7,716 0.0514 0.358 0.305 0.358 0.305 0.358 22,651 0.3406 -1.82%
2007-01-05 0 0.055 0.047 0.055 - - 0 0 - 0.364 0.311 0.364 - - 0 - 0.00%
2007-01-04 0 0.055 0.051 0.055 0.050 0.055 398,000 20,028 0.0503 0.364 0.338 0.364 0.331 0.364 60,100 0.3332 0.00%
2007-01-03 0 0.055 0.048 0.055 0.047 0.055 72,000 3,406 0.0473 0.364 0.318 0.364 0.311 0.364 10,872 0.3133 10.00%
2007-01-02 0 0.050 0.050 0.058 0.044 0.050 1,858,000 91,920 0.0495 0.331 0.331 0.384 0.291 0.331 280,570 0.3276 4.17%
2006-12-29 0 0.048 0.046 0.052 0.045 0.050 2,198,000 102,004 0.0464 0.318 0.305 0.344 0.298 0.331 331,912 0.3073 -4.00%
2006-12-28 0 0.050 0.050 0.055 0.047 0.058 510,000 25,140 0.0493 0.331 0.331 0.364 0.311 0.384 77,013 0.3264 0.00%
2006-12-27 0 0.050 0.046 0.050 - - 0 0 - 0.331 0.305 0.331 - - 0 - 0.00%
2006-12-22 0 0.050 0.050 0.053 0.050 0.050 700,000 35,000 0.0500 0.331 0.331 0.351 0.331 0.331 105,704 0.3311 0.00%
2006-12-21 0 0.050 0.047 0.058 0.050 0.050 36,000 1,800 0.0500 0.331 0.311 0.384 0.331 0.331 5,436 0.3311 2.04%
2006-12-20 0 0.049 0.048 0.055 - - 0 0 - 0.324 0.318 0.364 - - 0 - 0.00%
2006-12-19 0 0.049 0.049 0.060 0.049 0.049 2,000 98 0.0490 0.324 0.324 0.397 0.324 0.324 302 0.3245 0.00%
2006-12-18 0 0.049 0.049 0.059 0.049 0.052 155,686 7,913 0.0508 0.324 0.324 0.391 0.324 0.344 23,510 0.3366 -2.00%
2006-12-15 0 0.050 0.048 0.061 - - 0 0 - 0.331 0.318 0.404 - - 0 - 0.00%
2006-12-14 0 0.050 0.048 0.055 - - 0 0 - 0.331 0.318 0.364 - - 0 - 0.00%
2006-12-13 0 0.050 0.050 0.053 0.050 0.050 278,000 13,900 0.0500 0.331 0.331 0.351 0.331 0.331 41,980 0.3311 0.00%
2006-12-12 0 0.050 0.049 0.054 - - 0 0 - 0.331 0.324 0.358 - - 0 - 0.00%
2006-12-11 0 0.050 0.050 0.056 - - 0 0 - 0.331 0.331 0.371 - - 0 - 0.00%
2006-12-08 0 0.050 0.050 0.055 0.049 0.056 416,000 20,638 0.0496 0.331 0.331 0.364 0.324 0.371 62,819 0.3285 -1.96%
2006-12-07 0 0.051 0.051 0.055 0.051 0.051 200,000 10,200 0.0510 0.338 0.338 0.364 0.338 0.338 30,201 0.3377 0.00%
2006-12-06 0 0.051 0.051 0.057 0.050 0.051 640,000 32,384 0.0506 0.338 0.338 0.377 0.331 0.338 96,644 0.3351 -7.27%
2006-12-05 0 0.055 0.051 0.055 0.051 0.055 154,000 8,170 0.0531 0.364 0.338 0.364 0.338 0.364 23,255 0.3513 0.00%
2006-12-04 0 0.055 0.049 0.055 0.047 0.055 400,000 19,830 0.0496 0.364 0.324 0.364 0.311 0.364 60,403 0.3283 0.00%
2006-12-01 0 0.055 0.055 0.056 0.048 0.055 100,000 4,940 0.0494 0.364 0.364 0.371 0.318 0.364 15,101 0.3271 1.85%
2006-11-30 0 0.054 0.054 0.058 0.054 0.055 978,000 53,702 0.0549 0.358 0.358 0.384 0.358 0.364 147,684 0.3636 3.85%
2006-11-29 0 0.052 0.052 0.060 0.050 0.052 90,000 4,640 0.0516 0.344 0.344 0.397 0.331 0.344 13,591 0.3414 -13.33%
2006-11-28 0 0.060 0.049 0.060 0.060 0.062 108,000 6,496 0.0601 0.397 0.324 0.397 0.397 0.411 16,309 0.3983 9.09%
2006-11-27 0 0.055 0.051 0.058 - - 100,000 5,000 0.0500 0.364 0.338 0.384 - - 15,101 0.3311 0.00%
2006-11-24 0 0.055 0.054 0.055 0.052 0.055 520,000 28,340 0.0545 0.364 0.358 0.364 0.344 0.364 78,523 0.3609 -5.17%
2006-11-23 0 0.058 0.058 0.059 0.052 0.060 710,000 38,420 0.0541 0.384 0.384 0.391 0.344 0.397 107,214 0.3583 -4.92%
2006-11-22 0 0.061 0.057 0.061 - - 0 0 - 0.404 0.377 0.404 - - 0 - 0.00%
2006-11-21 0 0.061 0.057 0.061 - - 0 0 - 0.404 0.377 0.404 - - 0 - 0.00%
2006-11-20 0 0.061 0.061 0.062 0.056 0.059 1,950,000 112,860 0.0579 0.404 0.404 0.411 0.371 0.391 294,462 0.3833 1.67%
2006-11-17 0 0.060 0.058 0.060 0.055 0.062 834,000 49,404 0.0592 0.397 0.384 0.397 0.364 0.411 125,939 0.3923 -6.25%
2006-11-16 0 0.064 0.057 0.064 0.053 0.066 2,846,000 166,672 0.0586 0.424 0.377 0.424 0.351 0.437 429,764 0.3878 12.28%
2006-11-15 0 0.057 0.055 0.057 0.054 0.057 2,336,000 127,630 0.0546 0.377 0.364 0.377 0.358 0.377 352,751 0.3618 1.79%
2006-11-14 0 0.056 0.056 0.057 0.054 0.054 630,000 34,020 0.0540 0.371 0.371 0.377 0.358 0.358 95,134 0.3576 0.00%
2006-11-13 0 0.056 0.054 0.057 0.054 0.058 1,502,000 83,210 0.0554 0.371 0.358 0.377 0.358 0.384 226,811 0.3669 3.70%
2006-11-10 0 0.054 0.052 0.054 0.051 0.055 3,014,000 160,028 0.0531 0.358 0.344 0.358 0.338 0.364 455,133 0.3516 10.20%
2006-11-09 0 0.049 0.049 0.052 0.047 0.050 2,530,000 124,250 0.0491 0.324 0.324 0.344 0.311 0.331 382,046 0.3252 -2.00%
2006-11-08 0 0.050 0.050 0.054 0.050 0.050 346,000 17,300 0.0500 0.331 0.331 0.358 0.331 0.331 52,248 0.3311 -5.66%
2006-11-07 0 0.053 0.046 0.053 0.046 0.055 220,000 11,470 0.0521 0.351 0.305 0.351 0.305 0.364 33,221 0.3453 12.77%
2006-11-06 0 0.047 0.042 0.050 - - 0 0 - 0.311 0.278 0.331 - - 0 - 0.00%
2006-11-03 0 0.047 0.047 0.049 0.046 0.046 10,000 460 0.0460 0.311 0.311 0.324 0.305 0.305 1,510 0.3046 0.00%
2006-11-02 0 0.047 0.045 0.050 0.046 0.047 310,000 14,560 0.0470 0.311 0.298 0.331 0.305 0.311 46,812 0.3110 2.17%
2006-11-01 0 0.046 0.046 0.050 0.046 0.050 200,000 9,600 0.0480 0.305 0.305 0.331 0.305 0.331 30,201 0.3179 -4.17%
2006-10-31 0 0.048 0.048 0.050 0.048 0.050 710,000 34,120 0.0481 0.318 0.318 0.331 0.318 0.331 107,214 0.3182 0.00%
2006-10-27 0 0.048 0.048 0.050 0.048 0.049 768,000 37,164 0.0484 0.318 0.318 0.331 0.318 0.324 115,973 0.3205 -4.00%
2006-10-26 0 0.050 0.050 0.052 0.050 0.051 1,608,000 80,500 0.0501 0.331 0.331 0.344 0.331 0.338 242,818 0.3315 0.00%
2006-10-25 0 0.050 0.049 0.052 0.048 0.050 1,482,000 72,818 0.0491 0.331 0.324 0.344 0.318 0.331 223,791 0.3254 4.17%
2006-10-24 0 0.048 0.048 0.050 0.048 0.048 100,000 4,800 0.0480 0.318 0.318 0.331 0.318 0.318 15,101 0.3179 0.00%
2006-10-23 0 0.048 0.048 0.050 0.048 0.050 1,152,000 56,384 0.0489 0.318 0.318 0.331 0.318 0.331 173,959 0.3241 0.00%
2006-10-20 0 0.048 0.048 0.052 - - 0 0 - 0.318 0.318 0.344 - - 0 - 0.00%
2006-10-19 0 0.048 0.048 0.049 0.048 0.050 1,170,000 58,260 0.0498 0.318 0.318 0.324 0.318 0.331 176,677 0.3298 -7.69%
2006-10-18 0 0.052 0.049 0.052 0.047 0.054 2,244,000 115,800 0.0516 0.344 0.324 0.344 0.311 0.358 338,858 0.3417 6.12%
2006-10-17 0 0.049 0.046 0.049 0.044 0.050 1,898,000 86,412 0.0455 0.324 0.305 0.324 0.291 0.331 286,610 0.3015 11.36%
2006-10-16 0 0.044 0.044 0.048 0.044 0.044 50,000 2,200 0.0440 0.291 0.291 0.318 0.291 0.291 7,550 0.2914 -6.38%
2006-10-13 0 0.047 0.047 0.048 0.045 0.046 200,000 9,100 0.0455 0.311 0.311 0.318 0.298 0.305 30,201 0.3013 4.44%
2006-10-12 0 0.045 0.045 0.046 0.044 0.045 700,000 31,200 0.0446 0.298 0.298 0.305 0.291 0.298 105,704 0.2952 0.00%
2006-10-11 0 0.045 0.045 0.046 0.045 0.046 1,150,000 51,900 0.0451 0.298 0.298 0.305 0.298 0.305 173,657 0.2989 -2.17%
2006-10-10 0 0.046 0.043 0.046 0.043 0.046 370,000 16,310 0.0441 0.305 0.285 0.305 0.285 0.305 55,872 0.2919 0.00%
2006-10-09 0 0.046 0.043 0.049 - - 0 0 - 0.305 0.285 0.324 - - 0 - 0.00%
2006-10-06 0 0.046 0.044 0.046 0.043 0.046 3,500,000 152,500 0.0436 0.305 0.291 0.305 0.285 0.305 528,522 0.2885 0.00%
2006-10-05 0 0.046 0.046 0.050 - - 0 0 - 0.305 0.305 0.331 - - 0 - 6.98%
2006-10-04 0 0.043 0.043 0.050 0.043 0.046 400,000 17,500 0.0438 0.285 0.285 0.331 0.285 0.305 60,403 0.2897 -6.52%
2006-10-03 0 0.046 0.043 0.055 - - 0 0 - 0.305 0.285 0.364 - - 0 - 0.00%
2006-09-29 0 0.046 0.046 0.055 0.046 0.046 78,000 3,588 0.0460 0.305 0.305 0.364 0.305 0.305 11,778 0.3046 -6.12%
2006-09-28 0 0.049 0.049 0.050 0.044 0.045 220,000 9,880 0.0449 0.324 0.324 0.331 0.291 0.298 33,221 0.2974 2.08%
2006-09-27 0 0.048 0.047 0.050 0.048 0.048 500,000 24,000 0.0480 0.318 0.311 0.331 0.318 0.318 75,503 0.3179 0.00%
2006-09-26 0 0.048 0.048 0.052 0.048 0.048 100,000 4,800 0.0480 0.318 0.318 0.344 0.318 0.318 15,101 0.3179 -4.00%
2006-09-25 0 0.050 0.050 0.051 0.047 0.048 320,000 15,240 0.0476 0.331 0.331 0.338 0.311 0.318 48,322 0.3154 0.00%
2006-09-22 0 0.050 0.049 0.053 0.050 0.050 700,000 35,000 0.0500 0.331 0.324 0.351 0.331 0.331 105,704 0.3311 -3.85%
2006-09-21 0 0.052 0.050 0.052 0.048 0.052 1,108,000 55,540 0.0501 0.344 0.331 0.344 0.318 0.344 167,315 0.3319 8.33%
2006-09-20 0 0.048 0.048 0.050 0.048 0.050 402,000 19,596 0.0487 0.318 0.318 0.331 0.318 0.331 60,705 0.3228 2.13%
2006-09-19 0 0.047 0.047 0.051 0.047 0.052 210,000 9,890 0.0471 0.311 0.311 0.338 0.311 0.344 31,711 0.3119 -12.96%
2006-09-18 0 0.054 0.049 0.054 0.049 0.054 900,000 46,560 0.0517 0.358 0.324 0.358 0.324 0.358 135,906 0.3426 12.50%
2006-09-15 0 0.048 0.046 0.048 0.048 0.048 250,000 12,000 0.0480 0.318 0.305 0.318 0.318 0.318 37,752 0.3179 0.00%
2006-09-14 0 0.048 0.044 0.048 0.045 0.048 400,000 18,600 0.0465 0.318 0.291 0.318 0.298 0.318 60,403 0.3079 6.67%
2006-09-13 0 0.045 0.045 0.048 - - 0 0 - 0.298 0.298 0.318 - - 0 - 0.00%
2006-09-12 0 0.045 0.045 0.050 0.044 0.050 280,000 13,700 0.0489 0.298 0.298 0.331 0.291 0.331 42,282 0.3240 4.65%
2006-09-11 0 0.043 0.043 0.050 0.041 0.046 272,000 12,176 0.0448 0.285 0.285 0.331 0.272 0.305 41,074 0.2964 -10.42%
2006-09-08 0 0.048 0.043 0.050 - - 0 0 - 0.318 0.285 0.331 - - 0 - 0.00%
2006-09-07 0 0.048 0.045 0.050 - - 0 0 - 0.318 0.298 0.331 - - 0 - 0.00%
2006-09-06 0 0.048 0.043 0.048 0.050 0.050 200,000 10,000 0.0500 0.318 0.285 0.318 0.331 0.331 30,201 0.3311 14.29%
2006-09-05 0 0.042 0.042 0.050 - - 0 0 - 0.278 0.278 0.331 - - 0 - 0.00%
2006-09-04 0 0.042 0.042 0.050 0.041 0.041 30,000 1,230 0.0410 0.278 0.278 0.331 0.272 0.272 4,530 0.2715 -10.64%
2006-09-01 0 0.047 0.042 0.047 0.042 0.047 112,000 4,714 0.0421 0.311 0.278 0.311 0.278 0.311 16,913 0.2787 6.82%
2006-08-31 0 0.044 0.042 0.047 0.042 0.044 540,000 23,680 0.0439 0.291 0.278 0.311 0.278 0.291 81,543 0.2904 2.33%
2006-08-30 0 0.043 0.042 0.047 0.043 0.047 1,502,000 64,594 0.0430 0.285 0.278 0.311 0.285 0.311 226,811 0.2848 -6.52%
2006-08-29 0 0.046 0.043 0.047 0.042 0.046 160,000 7,000 0.0438 0.305 0.285 0.311 0.278 0.305 24,161 0.2897 6.98%
2006-08-28 0 0.043 0.042 0.047 0.043 0.047 900,000 40,300 0.0448 0.285 0.278 0.311 0.285 0.311 135,906 0.2965 7.50%
2006-08-25 0 0.040 0.040 0.045 - - 0 0 - 0.265 0.265 0.298 - - 0 - 0.00%
2006-08-24 0 0.040 0.040 0.045 0.040 0.044 350,000 14,800 0.0423 0.265 0.265 0.298 0.265 0.291 52,852 0.2800 -11.11%
2006-08-23 0 0.045 0.040 0.045 - - 0 0 - 0.298 0.265 0.298 - - 0 - 0.00%
2006-08-22 0 0.045 0.042 0.045 0.041 0.045 1,830,000 80,350 0.0439 0.298 0.278 0.298 0.272 0.298 276,341 0.2908 9.76%
2006-08-21 0 0.041 0.041 0.045 - - 0 0 - 0.272 0.272 0.298 - - 0 - 0.00%
2006-08-18 0 0.041 0.041 0.045 0.040 0.040 550,000 22,000 0.0400 0.272 0.272 0.298 0.265 0.265 83,053 0.2649 -6.82%
2006-08-17 0 0.044 0.038 0.048 - - 0 0 - 0.291 0.252 0.318 - - 0 - 0.00%
2006-08-16 0 0.044 0.044 0.045 0.041 0.041 70,000 2,870 0.0410 0.291 0.291 0.298 0.272 0.272 10,570 0.2715 -2.22%
2006-08-15 0 0.045 0.044 0.045 0.040 0.045 502,000 20,462 0.0408 0.298 0.291 0.298 0.265 0.298 75,805 0.2699 0.00%
2006-08-14 0 0.045 0.045 0.046 0.040 0.041 434,000 17,460 0.0402 0.298 0.298 0.305 0.265 0.272 65,537 0.2664 -4.26%
2006-08-11 0 0.047 0.042 0.047 - - 0 0 - 0.311 0.278 0.311 - - 0 - 0.00%
2006-08-10 0 0.047 0.042 0.047 - - 0 0 - 0.311 0.278 0.311 - - 0 - 0.00%
2006-08-09 0 0.047 0.041 0.047 0.047 0.047 400,000 18,800 0.0470 0.311 0.272 0.311 0.311 0.311 60,403 0.3112 2.17%
2006-08-08 0 0.046 0.046 0.047 0.040 0.046 608,000 25,820 0.0425 0.305 0.305 0.311 0.265 0.305 91,812 0.2812 0.00%
2006-08-07 0 0.046 0.041 0.046 - - 0 0 - 0.305 0.272 0.305 - - 0 - 0.00%
2006-08-04 0 0.046 0.046 0.049 0.041 0.049 450,000 21,634 0.0481 0.305 0.305 0.324 0.272 0.324 67,953 0.3184 0.00%
2006-08-03 0 0.046 0.046 0.049 0.045 0.045 1,250,000 56,250 0.0450 0.305 0.305 0.324 0.298 0.298 188,758 0.2980 -8.00%
2006-08-02 0 0.050 0.045 0.050 - - 0 0 - 0.331 0.298 0.331 - - 0 - 0.00%
2006-08-01 0 0.050 0.044 0.050 0.050 0.050 1,250,000 62,500 0.0500 0.331 0.291 0.331 0.331 0.331 188,758 0.3311 11.11%
2006-07-31 0 0.045 0.043 0.050 0.045 0.045 50,000 2,250 0.0450 0.298 0.285 0.331 0.298 0.298 7,550 0.2980 -4.26%
2006-07-28 0 0.047 0.044 0.050 - - 0 0 - 0.311 0.291 0.331 - - 0 - 0.00%
2006-07-27 0 0.047 0.045 0.050 - - 0 0 - 0.311 0.298 0.331 - - 0 - 0.00%
2006-07-26 0 0.047 0.047 0.050 0.046 0.048 166,000 7,752 0.0467 0.311 0.311 0.331 0.305 0.318 25,067 0.3093 0.00%
2006-07-25 0 0.047 0.047 0.050 0.047 0.047 100,000 4,700 0.0470 0.311 0.311 0.331 0.311 0.311 15,101 0.3112 -6.00%
2006-07-24 0 0.050 0.050 0.053 0.050 0.050 548,000 27,400 0.0500 0.331 0.331 0.351 0.331 0.331 82,751 0.3311 6.38%
2006-07-21 0 0.047 0.045 0.055 0.047 0.047 300,000 14,100 0.0470 0.311 0.298 0.364 0.311 0.311 45,302 0.3112 -6.00%
2006-07-20 0 0.050 0.046 0.052 - - 0 0 - 0.331 0.305 0.344 - - 0 - 0.00%
2006-07-19 0 0.050 0.047 0.052 - - 0 0 - 0.331 0.311 0.344 - - 0 - 0.00%
2006-07-18 0 0.050 0.049 0.050 0.050 0.050 680,000 34,000 0.0500 0.331 0.324 0.331 0.331 0.331 102,684 0.3311 4.17%
2006-07-17 0 0.048 0.048 0.055 0.046 0.047 3,000,000 140,100 0.0467 0.318 0.318 0.364 0.305 0.311 453,019 0.3093 2.13%
2006-07-14 0 0.047 0.047 0.055 0.047 0.047 80,000 3,760 0.0470 0.311 0.311 0.364 0.311 0.311 12,081 0.3112 -7.84%
2006-07-13 0 0.051 0.049 0.051 0.051 0.051 204,000 10,404 0.0510 0.338 0.324 0.338 0.338 0.338 30,805 0.3377 -5.56%
2006-07-12 0 0.054 0.052 0.054 - - 0 0 - 0.358 0.344 0.358 - - 0 - 0.00%
2006-07-11 0 0.054 0.049 0.055 0.049 0.054 1,776,000 93,124 0.0524 0.358 0.324 0.364 0.324 0.358 268,187 0.3472 12.50%
2006-07-10 0 0.048 0.047 0.055 - - 0 0 - 0.318 0.311 0.364 - - 0 - 0.00%
2006-07-07 0 0.048 0.054 0.055 0.048 0.048 400,000 19,200 0.0480 0.318 0.358 0.364 0.318 0.318 60,403 0.3179 -11.11%
2006-07-06 0 0.054 0.054 0.055 0.047 0.055 498,000 23,582 0.0474 0.358 0.358 0.364 0.311 0.364 75,201 0.3136 3.85%
2006-07-05 0 0.052 0.047 0.055 - - 0 0 - 0.344 0.311 0.364 - - 0 - 0.00%
2006-07-04 0 0.052 0.047 0.055 - - 0 0 - 0.344 0.311 0.364 - - 0 - 0.00%
2006-07-03 0 0.052 0.048 0.052 - - 0 0 - 0.344 0.318 0.344 - - 0 - 0.00%
2006-06-30 0 0.052 0.050 0.054 0.051 0.052 630,000 32,670 0.0519 0.344 0.331 0.358 0.338 0.344 95,134 0.3434 -1.89%
2006-06-29 0 0.053 0.044 0.054 0.050 0.053 200,000 10,300 0.0515 0.351 0.291 0.358 0.331 0.351 30,201 0.3410 -1.85%
2006-06-28 0 0.054 0.054 0.055 - - 0 0 - 0.358 0.358 0.364 - - 0 - 14.89%
2006-06-27 0 0.047 0.046 0.047 0.053 0.053 100,000 5,300 0.0530 0.311 0.305 0.311 0.351 0.351 15,101 0.3510 2.17%
2006-06-26 0 0.046 0.052 0.053 - - 0 0 - 0.305 0.344 0.351 - - 0 - 0.00%
2006-06-23 0 0.046 0.046 0.053 - - 0 0 - 0.305 0.305 0.351 - - 0 - 0.00%
2006-06-22 0 0.046 0.046 0.055 0.045 0.053 1,000,000 45,728 0.0457 0.305 0.305 0.364 0.298 0.351 151,006 0.3028 -13.21%
2006-06-21 0 0.053 0.053 0.055 - - 0 0 - 0.351 0.351 0.364 - - 0 - 0.00%
2006-06-20 0 0.053 0.053 0.055 0.050 0.050 400,000 20,000 0.0500 0.351 0.351 0.364 0.331 0.331 60,403 0.3311 -3.64%
2006-06-19 0 0.055 0.055 0.058 - - 0 0 - 0.364 0.364 0.384 - - 0 - 12.24%
2006-06-16 0 0.049 0.047 0.055 - - 0 0 - 0.324 0.311 0.364 - - 0 - 0.00%
2006-06-15 0 0.049 0.048 0.049 - - 0 0 - 0.324 0.318 0.324 - - 0 - -22.22%
2006-06-14 0 0.063 0.063 0.065 - - 0 0 - 0.417 0.417 0.430 - - 0 - 8.62%
2006-06-13 0 0.058 0.058 0.060 0.051 0.051 100,000 5,100 0.0510 0.384 0.384 0.397 0.338 0.338 15,101 0.3377 16.00%
2006-06-12 0 0.050 0.050 0.055 0.050 0.050 700,000 35,000 0.0500 0.331 0.331 0.364 0.331 0.331 105,704 0.3311 -13.79%
2006-06-09 0 0.058 0.058 0.060 0.051 0.065 1,010,000 51,650 0.0511 0.384 0.384 0.397 0.338 0.430 152,516 0.3387 -3.33%
2006-06-08 0 0.060 0.060 0.065 - - 0 0 - 0.397 0.397 0.430 - - 0 - 9.09%
2006-06-07 0 0.055 0.055 0.060 0.055 0.055 200,000 11,000 0.0550 0.364 0.364 0.397 0.364 0.364 30,201 0.3642 -6.78%
2006-06-06 0 0.059 0.058 0.059 0.050 0.060 1,208,000 65,102 0.0539 0.391 0.384 0.391 0.331 0.397 182,416 0.3569 -1.67%
2006-06-05 0 0.060 0.060 0.066 0.051 0.051 80,000 4,080 0.0510 0.397 0.397 0.437 0.338 0.338 12,081 0.3377 -3.23%
2006-06-02 0 0.062 0.054 0.068 - - 0 0 - 0.411 0.358 0.450 - - 0 - 0.00%
2006-06-01 0 0.062 0.051 0.068 - - 0 0 - 0.411 0.338 0.450 - - 0 - 0.00%
2006-05-30 0 0.062 0.055 0.065 - - 0 0 - 0.411 0.364 0.430 - - 0 - 0.00%
2006-05-29 0 0.062 0.055 0.068 - - 0 0 - 0.411 0.364 0.450 - - 0 - 0.00%
2006-05-26 0 0.062 0.060 0.063 0.062 0.062 700,000 43,400 0.0620 0.411 0.397 0.417 0.411 0.411 105,704 0.4106 0.00%
2006-05-25 0 0.062 0.060 0.069 0.062 0.069 702,000 43,538 0.0620 0.411 0.397 0.457 0.411 0.457 106,006 0.4107 -11.43%
2006-05-24 0 0.070 0.062 0.070 - - 0 0 - 0.464 0.411 0.464 - - 0 - 0.00%
2006-05-23 0 0.070 0.070 0.072 0.060 0.072 640,000 40,420 0.0632 0.464 0.464 0.477 0.397 0.477 96,644 0.4182 -7.89%
2006-05-22 0 0.076 0.063 0.076 0.077 0.077 100,000 7,700 0.0770 0.503 0.417 0.503 0.510 0.510 15,101 0.5099 0.00%
2006-05-19 0 0.076 0.064 0.078 - - 0 0 - 0.503 0.424 0.517 - - 0 - 0.00%
2006-05-18 0 0.076 0.064 0.076 0.063 0.076 1,222,000 78,712 0.0644 0.503 0.424 0.503 0.417 0.503 184,530 0.4266 10.14%
2006-05-17 0 0.069 0.066 0.070 - - 100,000 6,600 0.0660 0.457 0.437 0.464 - - 15,101 0.4371 0.00%
2006-05-16 0 0.069 0.069 0.075 0.067 0.069 460,000 31,660 0.0688 0.457 0.457 0.497 0.444 0.457 69,463 0.4558 -5.48%
2006-05-15 0 0.073 0.073 0.075 0.069 0.075 4,230,000 305,090 0.0721 0.483 0.483 0.497 0.457 0.497 638,757 0.4776 -1.35%
2006-05-12 0 0.074 0.071 0.074 0.064 0.080 5,460,000 400,268 0.0733 0.490 0.470 0.490 0.424 0.530 824,494 0.4855 23.33%
2006-05-11 0 0.060 0.057 0.064 - - 0 0 - 0.397 0.377 0.424 - - 0 - 0.00%
2006-05-10 0 0.060 0.060 0.065 0.059 0.060 500,000 29,850 0.0597 0.397 0.397 0.430 0.391 0.397 75,503 0.3953 -4.76%
2006-05-09 0 0.063 0.060 0.068 0.063 0.063 300,000 18,900 0.0630 0.417 0.397 0.450 0.417 0.417 45,302 0.4172 1.61%
2006-05-08 0 0.062 0.059 0.062 0.057 0.065 2,194,000 128,978 0.0588 0.411 0.391 0.411 0.377 0.430 331,308 0.3893 6.90%
2006-05-04 0 0.058 0.058 0.063 0.054 0.059 780,000 44,360 0.0569 0.384 0.384 0.417 0.358 0.391 117,785 0.3766 -9.38%
2006-05-03 0 0.064 0.064 0.065 0.056 0.058 770,000 43,124 0.0560 0.424 0.424 0.430 0.371 0.384 116,275 0.3709 16.36%
2006-05-02 0 0.055 0.055 0.057 0.055 0.057 450,000 24,950 0.0554 0.364 0.364 0.377 0.364 0.377 67,953 0.3672 -6.78%
2006-04-28 0 0.059 0.059 0.060 0.051 0.051 500,000 25,500 0.0510 0.391 0.391 0.397 0.338 0.338 75,503 0.3377 -7.81%
2006-04-27 0 0.064 0.051 0.064 - - 0 0 - 0.424 0.338 0.424 - - 0 - -1.54%
2006-04-26 0 0.065 0.065 0.066 - - 0 0 - 0.430 0.430 0.437 - - 0 - 25.00%
2006-04-25 0 0.052 0.052 0.060 0.052 0.063 600,000 35,896 0.0598 0.344 0.344 0.397 0.344 0.417 90,604 0.3962 0.00%
2006-04-24 0 0.052 0.052 0.059 0.050 0.051 330,000 16,522 0.0501 0.344 0.344 0.391 0.331 0.338 49,832 0.3316 -10.34%
2006-04-21 0 0.058 0.053 0.058 0.052 0.058 104,000 5,620 0.0540 0.384 0.351 0.384 0.344 0.384 15,705 0.3579 11.54%
2006-04-20 0 0.052 0.052 0.057 0.050 0.050 468,000 23,400 0.0500 0.344 0.344 0.377 0.331 0.331 70,671 0.3311 -13.33%
2006-04-19 0 0.060 0.051 0.060 - - 0 0 - 0.397 0.338 0.397 - - 0 - 0.00%
2006-04-18 0 0.060 0.052 0.070 - - 0 0 - 0.397 0.344 0.464 - - 0 - 0.00%
2006-04-13 0 0.060 0.059 0.060 0.053 0.060 532,000 29,640 0.0557 0.397 0.391 0.397 0.351 0.397 80,335 0.3690 0.00%
2006-04-12 0 0.060 0.060 0.067 - - 0 0 - 0.397 0.397 0.444 - - 0 - 3.45%
2006-04-11 0 0.058 0.054 0.060 0.058 0.058 740,000 42,920 0.0580 0.384 0.358 0.397 0.384 0.384 111,745 0.3841 0.00%
2006-04-10 0 0.058 0.055 0.059 0.058 0.060 1,470,000 85,900 0.0584 0.384 0.364 0.391 0.384 0.397 221,979 0.3870 -6.45%
2006-04-07 0 0.062 0.062 0.063 0.062 0.065 150,000 9,534 0.0636 0.411 0.411 0.417 0.411 0.430 22,651 0.4209 -3.13%
2006-04-06 0 0.064 0.064 0.067 0.062 0.067 2,210,000 142,978 0.0647 0.424 0.424 0.444 0.411 0.444 333,724 0.4284 0.00%
2006-04-04 0 0.064 0.059 0.067 0.059 0.070 2,010,000 132,150 0.0657 0.424 0.391 0.444 0.391 0.464 303,523 0.4354 -7.25%
2006-04-03 0 0.069 0.063 0.070 0.063 0.070 1,200,000 78,230 0.0652 0.457 0.417 0.464 0.417 0.464 181,208 0.4317 13.11%
2006-03-31 0 0.061 0.061 0.067 0.060 0.061 1,238,000 75,060 0.0606 0.404 0.404 0.444 0.397 0.404 186,946 0.4015 -17.57%
2006-03-30 0 0.074 0.061 0.074 0.063 0.074 1,408,000 98,498 0.0700 0.490 0.404 0.490 0.417 0.490 212,617 0.4633 25.42%
2006-03-29 0 0.059 0.059 0.063 0.056 0.074 1,506,000 87,828 0.0583 0.391 0.391 0.417 0.371 0.490 227,415 0.3862 -16.90%
2006-03-28 0 0.071 0.071 0.074 0.071 0.084 860,000 66,460 0.0773 0.470 0.470 0.490 0.470 0.556 129,865 0.5118 -8.97%
2006-03-27 0 0.078 0.070 0.078 0.067 0.078 2,452,000 179,816 0.0733 0.517 0.464 0.517 0.444 0.517 370,267 0.4856 18.18%
2006-03-24 0 0.066 0.066 0.070 0.058 0.070 4,390,000 282,870 0.0644 0.437 0.437 0.464 0.384 0.464 662,918 0.4267 8.20%
2006-03-23 0 0.061 0.057 0.061 0.053 0.061 2,556,000 148,198 0.0580 0.404 0.377 0.404 0.351 0.404 385,972 0.3840 15.09%
2006-03-22 0 0.053 0.051 0.053 0.053 0.053 300,000 15,900 0.0530 0.351 0.338 0.351 0.351 0.351 45,302 0.3510 1.92%
2006-03-21 0 0.052 0.052 0.055 0.050 0.051 1,446,000 72,480 0.0501 0.344 0.344 0.364 0.331 0.338 218,355 0.3319 4.00%
2006-03-20 0 0.050 0.050 0.053 0.050 0.052 1,172,000 59,770 0.0510 0.331 0.331 0.351 0.331 0.344 176,979 0.3377 4.17%
2006-03-17 0 0.048 0.048 0.055 0.043 0.045 390,000 16,870 0.0433 0.318 0.318 0.364 0.285 0.298 58,892 0.2865 4.35%
2006-03-16 0 0.046 0.046 0.050 - - 0 0 - 0.305 0.305 0.331 - - 0 - 0.00%
2006-03-15 0 0.046 0.042 0.048 0.046 0.046 500,000 23,000 0.0460 0.305 0.278 0.318 0.305 0.305 75,503 0.3046 0.00%
2006-03-14 0 0.046 0.046 0.050 - - 0 0 - 0.305 0.305 0.331 - - 0 - 9.52%
2006-03-13 0 0.042 0.042 0.048 0.042 0.043 400,000 17,000 0.0425 0.278 0.278 0.318 0.278 0.285 60,403 0.2814 -8.70%
2006-03-10 0 0.046 0.042 0.050 - - 0 0 - 0.305 0.278 0.331 - - 0 - 0.00%
2006-03-09 0 0.046 0.042 0.052 0.046 0.046 100,000 4,600 0.0460 0.305 0.278 0.344 0.305 0.305 15,101 0.3046 0.00%
2006-03-08 0 0.046 0.042 0.055 - - 0 0 - 0.305 0.278 0.364 - - 0 - 0.00%
2006-03-07 0 0.046 0.046 0.050 0.046 0.046 462,000 21,252 0.0460 0.305 0.305 0.331 0.305 0.305 69,765 0.3046 -2.13%
2006-03-06 0 0.047 0.046 0.055 - - 0 0 - 0.311 0.305 0.364 - - 0 - 0.00%
2006-03-03 0 0.047 0.047 0.054 0.046 0.046 100,000 4,600 0.0460 0.311 0.311 0.358 0.305 0.305 15,101 0.3046 0.00%
2006-03-02 0 0.047 0.047 0.050 0.045 0.046 460,000 20,760 0.0451 0.311 0.311 0.331 0.298 0.305 69,463 0.2989 0.00%
2006-03-01 0 0.047 0.047 0.055 - - 0 0 - 0.311 0.311 0.364 - - 0 - 2.17%
2006-02-28 0 0.046 0.046 0.055 0.045 0.045 100,000 4,500 0.0450 0.305 0.305 0.364 0.298 0.298 15,101 0.2980 -16.36%
2006-02-27 0 0.055 0.046 0.055 - - 0 0 - 0.364 0.305 0.364 - - 0 - -3.51%
2006-02-24 0 0.057 0.057 0.058 0.047 0.050 330,000 16,410 0.0497 0.377 0.377 0.384 0.311 0.331 49,832 0.3293 18.75%
2006-02-23 0 0.048 0.048 0.050 0.044 0.048 390,000 17,984 0.0461 0.318 0.318 0.331 0.291 0.318 58,892 0.3054 0.00%
2006-02-22 0 0.048 0.042 0.049 0.042 0.048 400,000 18,500 0.0463 0.318 0.278 0.324 0.278 0.318 60,403 0.3063 -4.00%
2006-02-21 0 0.050 0.050 0.053 0.050 0.050 764,000 38,200 0.0500 0.331 0.331 0.351 0.331 0.331 115,369 0.3311 0.00%
2006-02-20 0 0.050 0.046 0.050 - - 0 0 - 0.331 0.305 0.331 - - 0 - 0.00%
2006-02-17 0 0.050 0.045 0.050 0.044 0.050 1,000,000 48,400 0.0484 0.331 0.298 0.331 0.291 0.331 151,006 0.3205 13.64%
2006-02-16 0 0.044 0.041 0.044 - - 0 0 - 0.291 0.272 0.291 - - 0 - 0.00%
2006-02-15 0 0.044 0.041 0.044 0.040 0.044 220,000 9,040 0.0411 0.291 0.272 0.291 0.265 0.291 33,221 0.2721 7.32%
2006-02-14 0 0.041 0.041 0.044 - - 0 0 - 0.272 0.272 0.291 - - 0 - 0.00%
2006-02-13 0 0.041 0.041 0.045 - - 0 0 - 0.272 0.272 0.298 - - 0 - 0.00%
2006-02-10 0 0.041 0.041 0.045 0.040 0.040 130,000 5,300 0.0408 0.272 0.272 0.298 0.265 0.265 19,631 0.2700 2.50%
2006-02-09 0 0.040 0.040 0.045 0.040 0.040 530,000 21,200 0.0400 0.265 0.265 0.298 0.265 0.265 80,033 0.2649 -4.76%
2006-02-08 0 0.042 0.042 0.045 0.040 0.040 100,000 4,000 0.0400 0.278 0.278 0.298 0.265 0.265 15,101 0.2649 -6.67%
2006-02-07 0 0.045 0.040 0.045 0.045 0.045 200,000 9,000 0.0450 0.298 0.265 0.298 0.298 0.298 30,201 0.2980 0.00%
2006-02-06 0 0.045 0.041 0.045 0.045 0.045 500,000 22,500 0.0450 0.298 0.272 0.298 0.298 0.298 75,503 0.2980 0.00%
2006-02-03 0 0.045 0.045 0.046 0.040 0.045 1,630,000 66,164 0.0406 0.298 0.298 0.305 0.265 0.298 246,140 0.2688 2.27%
2006-02-02 0 0.044 0.044 0.045 0.040 0.044 438,000 17,652 0.0403 0.291 0.291 0.298 0.265 0.291 66,141 0.2669 4.76%
2006-02-01 0 0.042 0.040 0.045 - - 0 0 - 0.278 0.265 0.298 - - 0 - 0.00%
2006-01-27 0 0.042 0.042 0.043 0.040 0.045 1,020,000 44,270 0.0434 0.278 0.278 0.285 0.265 0.298 154,026 0.2874 0.00%
2006-01-26 0 0.042 0.040 0.042 0.041 0.042 220,000 9,140 0.0415 0.278 0.265 0.278 0.272 0.278 33,221 0.2751 5.00%
2006-01-25 0 0.040 0.040 0.042 0.040 0.042 650,000 26,900 0.0414 0.265 0.265 0.278 0.265 0.278 98,154 0.2741 0.00%
2006-01-24 0 0.040 0.040 0.041 0.040 0.041 168,000 6,788 0.0404 0.265 0.265 0.272 0.265 0.272 25,369 0.2676 -2.44%
2006-01-23 0 0.041 0.041 0.042 - - 0 0 - 0.272 0.272 0.278 - - 0 - 0.00%
2006-01-20 0 0.041 0.041 0.044 0.041 0.042 802,000 33,252 0.0415 0.272 0.272 0.291 0.272 0.278 121,107 0.2746 -6.82%
2006-01-19 0 0.044 0.040 0.044 0.040 0.045 2,950,000 118,870 0.0403 0.291 0.265 0.291 0.265 0.298 445,468 0.2668 0.00%
2006-01-18 0 0.044 0.044 0.045 0.041 0.042 1,520,000 63,820 0.0420 0.291 0.291 0.298 0.272 0.278 229,530 0.2780 4.76%
2006-01-17 0 0.042 0.041 0.050 0.041 0.041 300,000 12,300 0.0410 0.278 0.272 0.331 0.272 0.272 45,302 0.2715 0.00%
2006-01-16 0 0.042 0.042 0.046 - - 0 0 - 0.278 0.278 0.305 - - 0 - 0.00%
2006-01-13 0 0.042 0.042 0.047 0.042 0.050 330,000 15,460 0.0468 0.278 0.278 0.311 0.278 0.331 49,832 0.3102 -6.67%
2006-01-12 0 0.045 0.041 0.049 0.040 0.045 410,000 17,800 0.0434 0.298 0.272 0.324 0.265 0.298 61,913 0.2875 0.00%
2006-01-11 0 0.045 0.042 0.047 0.041 0.045 310,000 13,550 0.0437 0.298 0.278 0.311 0.272 0.298 46,812 0.2895 -4.26%
2006-01-10 0 0.047 0.041 0.047 0.047 0.047 200,000 9,400 0.0470 0.311 0.272 0.311 0.311 0.311 30,201 0.3112 14.63%
2006-01-09 0 0.041 0.041 0.045 0.041 0.041 18,000 738 0.0410 0.272 0.272 0.298 0.272 0.272 2,718 0.2715 -12.77%
2006-01-06 0 0.047 0.041 0.047 0.047 0.047 200,000 9,400 0.0470 0.311 0.272 0.311 0.311 0.311 30,201 0.3112 0.00%
2006-01-05 0 0.047 0.043 0.049 0.047 0.047 100,000 4,700 0.0470 0.311 0.285 0.324 0.311 0.311 15,101 0.3112 14.63%
2006-01-04 0 0.041 0.039 0.045 - - 0 0 - 0.272 0.258 0.298 - - 0 - 0.00%
2006-01-03 0 0.041 0.036 0.042 - - 0 0 - 0.272 0.238 0.278 - - 0 - 0.00%
2005-12-30 0 0.041 0.037 0.042 0.041 0.041 190,000 7,790 0.0410 0.272 0.245 0.278 0.272 0.272 28,691 0.2715 -2.38%
2005-12-29 0 0.042 0.035 0.042 - - 0 0 - 0.278 0.232 0.278 - - 0 - -2.33%
2005-12-28 0 0.043 0.039 0.043 - - 0 0 - 0.285 0.258 0.285 - - 0 - 0.00%
2005-12-23 0 0.043 0.039 0.043 0.043 0.043 100,000 4,300 0.0430 0.285 0.258 0.285 0.285 0.285 15,101 0.2848 2.38%
2005-12-22 0 0.042 0.039 0.045 - - 0 0 - 0.278 0.258 0.298 - - 0 - 0.00%
2005-12-21 0 0.042 0.035 0.045 - - 0 0 - 0.278 0.232 0.298 - - 0 - 0.00%
2005-12-20 0 0.042 0.042 0.045 0.042 0.042 50,000 2,100 0.0420 0.278 0.278 0.298 0.278 0.278 7,550 0.2781 2.44%
2005-12-19 0 0.041 0.041 0.045 0.041 0.041 50,000 2,050 0.0410 0.272 0.272 0.298 0.272 0.272 7,550 0.2715 0.00%
2005-12-16 0 0.041 0.040 0.045 - - 0 0 - 0.272 0.265 0.298 - - 0 - 0.00%
2005-12-15 0 0.041 0.041 0.045 0.041 0.041 280,000 11,480 0.0410 0.272 0.272 0.298 0.272 0.272 42,282 0.2715 2.50%
2005-12-14 0 0.040 0.040 0.045 0.040 0.040 20,000 800 0.0400 0.265 0.265 0.298 0.265 0.265 3,020 0.2649 -11.11%
2005-12-13 0 0.045 0.040 0.045 0.044 0.047 1,000,000 45,300 0.0453 0.298 0.265 0.298 0.291 0.311 151,006 0.3000 12.50%
2005-12-12 0 0.040 0.040 0.041 0.040 0.040 110,000 4,400 0.0400 0.265 0.265 0.272 0.265 0.265 16,611 0.2649 -2.44%
2005-12-09 0 0.041 0.040 0.044 0.041 0.041 360,000 14,760 0.0410 0.272 0.265 0.291 0.272 0.272 54,362 0.2715 2.50%
2005-12-08 0 0.040 0.040 0.042 0.040 0.040 2,100,000 84,000 0.0400 0.265 0.265 0.278 0.265 0.265 317,113 0.2649 -13.04%
2005-12-07 0 0.046 0.040 0.046 - - 0 0 - 0.305 0.265 0.305 - - 0 - 0.00%
2005-12-06 0 0.046 0.041 0.048 0.040 0.046 2,662,000 112,890 0.0424 0.305 0.272 0.318 0.265 0.305 401,979 0.2808 2.22%
2005-12-05 0 0.045 0.041 0.045 0.045 0.045 200,000 9,000 0.0450 0.298 0.272 0.298 0.298 0.298 30,201 0.2980 9.76%
2005-12-02 0 0.041 0.040 0.045 0.040 0.041 488,000 19,780 0.0405 0.272 0.265 0.298 0.265 0.272 73,691 0.2684 -8.89%
2005-12-01 0 0.045 0.040 0.045 0.044 0.045 200,000 8,964 0.0448 0.298 0.265 0.298 0.291 0.298 30,201 0.2968 4.65%
2005-11-30 0 0.043 0.038 0.050 0.043 0.043 300,000 12,900 0.0430 0.285 0.252 0.331 0.285 0.285 45,302 0.2848 7.50%
2005-11-29 0 0.040 0.040 0.043 - - 0 0 - 0.265 0.265 0.285 - - 0 - 0.00%
2005-11-28 0 0.040 0.040 0.042 - - 0 0 - 0.265 0.265 0.278 - - 0 - 0.00%
2005-11-25 0 0.040 0.040 0.043 0.039 0.040 234,000 9,324 0.0398 0.265 0.265 0.285 0.258 0.265 35,335 0.2639 -6.98%
2005-11-24 0 0.043 0.040 0.045 0.043 0.043 330,000 14,190 0.0430 0.285 0.265 0.298 0.285 0.285 49,832 0.2848 2.38%
2005-11-23 0 0.042 0.042 0.046 0.040 0.041 516,000 20,650 0.0400 0.278 0.278 0.305 0.265 0.272 77,919 0.2650 5.00%
2005-11-22 0 0.040 0.040 0.047 0.040 0.040 20,000 800 0.0400 0.265 0.265 0.311 0.265 0.265 3,020 0.2649 -6.98%
2005-11-21 0 0.043 0.043 0.048 0.043 0.043 198,000 8,514 0.0430 0.285 0.285 0.318 0.285 0.285 29,899 0.2848 0.00%
2005-11-18 0 0.043 0.040 0.043 0.040 0.045 4,000 170 0.0425 0.285 0.265 0.285 0.265 0.298 604 0.2814 4.88%
2005-11-17 0 0.041 0.040 0.045 - - 0 0 - 0.272 0.265 0.298 - - 0 - 0.00%
2005-11-16 0 0.041 0.041 0.045 - - 0 0 - 0.272 0.272 0.298 - - 0 - 0.00%
2005-11-15 0 0.041 0.041 0.045 0.040 0.041 1,200,000 48,200 0.0402 0.272 0.272 0.298 0.265 0.272 181,208 0.2660 -18.00%
2005-11-14 0 0.050 0.040 0.050 0.048 0.051 100,000 4,818 0.0482 0.331 0.265 0.331 0.318 0.338 15,101 0.3191 6.38%
2005-11-11 0 0.047 0.040 0.048 - - 0 0 - 0.311 0.265 0.318 - - 0 - 0.00%
2005-11-10 0 0.047 0.041 0.047 0.048 0.048 500,000 24,000 0.0480 0.311 0.272 0.311 0.318 0.318 75,503 0.3179 17.50%
2005-11-09 0 0.040 0.036 0.048 - - 0 0 - 0.265 0.238 0.318 - - 0 - 0.00%
2005-11-08 0 0.040 0.040 0.050 - - 0 0 - 0.265 0.265 0.331 - - 0 - 0.00%
2005-11-07 0 0.040 0.040 0.049 0.040 0.040 200,000 8,000 0.0400 0.265 0.265 0.324 0.265 0.265 30,201 0.2649 -4.76%
2005-11-04 0 0.042 0.040 0.048 - - 0 0 - 0.278 0.265 0.318 - - 0 - 0.00%
2005-11-03 0 0.042 0.039 0.050 - - 0 0 - 0.278 0.258 0.331 - - 0 - 0.00%
2005-11-02 0 0.042 0.042 0.045 0.040 0.045 1,240,000 51,758 0.0417 0.278 0.278 0.298 0.265 0.298 187,248 0.2764 -12.50%
2005-11-01 0 0.048 0.040 0.050 - - 0 0 - 0.318 0.265 0.331 - - 0 - 0.00%
2005-10-31 0 0.048 0.040 0.049 - - 0 0 - 0.318 0.265 0.324 - - 0 - 0.00%
2005-10-28 0 0.048 0.041 0.050 - - 0 0 - 0.318 0.272 0.331 - - 0 - 0.00%
2005-10-27 0 0.048 0.040 0.048 0.048 0.048 20,000 960 0.0480 0.318 0.265 0.318 0.318 0.318 3,020 0.3179 2.13%
2005-10-26 0 0.047 0.047 0.050 - - 0 0 - 0.311 0.311 0.331 - - 0 - 0.00%
2005-10-25 0 0.047 0.047 0.050 - - 0 0 - 0.311 0.311 0.331 - - 0 - 2.17%
2005-10-24 0 0.046 0.045 0.050 - - 0 0 - 0.305 0.298 0.331 - - 0 - 0.00%
2005-10-21 0 0.046 0.040 0.046 0.047 0.048 120,000 5,680 0.0473 0.305 0.265 0.305 0.311 0.318 18,121 0.3135 -4.17%
2005-10-20 0 0.048 0.048 0.050 0.041 0.043 220,000 9,452 0.0430 0.318 0.318 0.331 0.272 0.285 33,221 0.2845 17.07%
2005-10-19 0 0.041 0.041 0.044 - - 0 0 - 0.272 0.272 0.291 - - 0 - 2.50%
2005-10-18 0 0.040 0.040 0.043 0.040 0.040 16,000 640 0.0400 0.265 0.265 0.285 0.265 0.265 2,416 0.2649 0.00%
2005-10-17 0 0.040 0.040 0.045 - - 0 0 - 0.265 0.265 0.298 - - 0 - 0.00%
2005-10-14 0 0.040 0.040 0.045 0.040 0.041 1,060,000 43,410 0.0410 0.265 0.265 0.298 0.265 0.272 160,067 0.2712 -6.98%
2005-10-13 0 0.043 0.039 0.045 - - 0 0 - 0.285 0.258 0.298 - - 0 - 0.00%
2005-10-12 0 0.043 0.040 0.045 0.039 0.043 784,000 31,760 0.0405 0.285 0.265 0.298 0.258 0.285 118,389 0.2683 2.38%
2005-10-10 0 0.042 0.042 0.048 0.041 0.045 820,000 34,840 0.0425 0.278 0.278 0.318 0.272 0.298 123,825 0.2814 -12.50%
2005-10-07 0 0.048 0.040 0.048 0.042 0.048 290,000 12,400 0.0428 0.318 0.265 0.318 0.278 0.318 43,792 0.2832 11.63%
2005-10-06 0 0.043 0.043 0.045 0.043 0.049 550,000 26,650 0.0485 0.285 0.285 0.298 0.285 0.324 83,053 0.3209 2.38%
2005-10-05 0 0.042 0.042 0.045 0.042 0.042 3,500,000 147,000 0.0420 0.278 0.278 0.298 0.278 0.278 528,522 0.2781 -8.70%
2005-10-04 0 0.046 0.042 0.046 0.041 0.046 420,000 18,970 0.0452 0.305 0.278 0.305 0.272 0.305 63,423 0.2991 12.20%
2005-10-03 0 0.041 0.041 0.050 0.041 0.041 110,000 4,510 0.0410 0.272 0.272 0.331 0.272 0.272 16,611 0.2715 -8.89%
2005-09-30 0 0.045 0.042 0.050 - - 0 0 - 0.298 0.278 0.331 - - 0 - 0.00%
2005-09-29 0 0.045 0.042 0.048 - - 0 0 - 0.298 0.278 0.318 - - 0 - 0.00%
2005-09-28 0 0.045 0.043 0.050 - - 0 0 - 0.298 0.285 0.331 - - 0 - 0.00%
2005-09-27 0 0.045 0.042 0.045 0.042 0.050 860,000 40,300 0.0469 0.298 0.278 0.298 0.278 0.331 129,865 0.3103 7.14%
2005-09-26 0 0.042 0.040 0.042 0.038 0.045 600,000 23,500 0.0392 0.278 0.265 0.278 0.252 0.298 90,604 0.2594 0.00%
2005-09-23 0 0.042 0.042 0.048 0.042 0.042 100,000 4,200 0.0420 0.278 0.278 0.318 0.278 0.278 15,101 0.2781 -6.67%
2005-09-22 0 0.045 0.043 0.048 - - 0 0 - 0.298 0.285 0.318 - - 0 - 0.00%
2005-09-21 0 0.045 0.043 0.045 - - 0 0 - 0.298 0.285 0.298 - - 0 - 0.00%
2005-09-20 0 0.045 0.043 0.050 - - 0 0 - 0.298 0.285 0.331 - - 0 - 0.00%
2005-09-16 0 0.045 0.041 0.048 0.042 0.045 500,000 22,200 0.0444 0.298 0.272 0.318 0.278 0.298 75,503 0.2940 4.65%
2005-09-15 0 0.043 0.042 0.048 - - 0 0 - 0.285 0.278 0.318 - - 0 - 0.00%
2005-09-14 0 0.043 0.042 0.048 - - 0 0 - 0.285 0.278 0.318 - - 0 - 0.00%
2005-09-13 0 0.043 0.043 0.048 0.042 0.049 726,000 35,392 0.0487 0.285 0.285 0.318 0.278 0.324 109,631 0.3228 2.38%
2005-09-12 0 0.042 0.042 0.050 0.042 0.042 500,000 21,000 0.0420 0.278 0.278 0.331 0.278 0.278 75,503 0.2781 -2.33%
2005-09-09 0 0.043 0.043 0.047 0.043 0.049 400,000 17,640 0.0441 0.285 0.285 0.311 0.285 0.324 60,403 0.2920 -14.00%
2005-09-08 0 0.050 0.044 0.050 0.041 0.050 400,000 18,200 0.0455 0.331 0.291 0.331 0.272 0.331 60,403 0.3013 4.17%
2005-09-07 0 0.048 0.043 0.050 0.047 0.048 470,000 22,360 0.0476 0.318 0.285 0.331 0.311 0.318 70,973 0.3150 0.00%
2005-09-06 0 0.048 0.041 0.048 0.041 0.055 706,000 35,990 0.0510 0.318 0.272 0.318 0.272 0.364 106,610 0.3376 0.00%
2005-09-05 0 0.048 0.041 0.048 - - 0 0 - 0.318 0.272 0.318 - - 0 - 0.00%
2005-09-02 0 0.048 0.043 0.048 0.042 0.048 40,000 1,896 0.0474 0.318 0.285 0.318 0.278 0.318 6,040 0.3139 14.29%
2005-09-01 0 0.042 0.042 0.048 - - 0 0 - 0.278 0.278 0.318 - - 0 - 0.00%
2005-08-31 0 0.042 0.042 0.048 - - 0 0 - 0.278 0.278 0.318 - - 0 - 0.00%
2005-08-30 0 0.042 0.041 0.048 0.042 0.042 500,000 21,000 0.0420 0.278 0.272 0.318 0.278 0.278 75,503 0.2781 0.00%
2005-08-29 0 0.042 0.042 0.047 0.042 0.042 100,000 4,200 0.0420 0.278 0.278 0.311 0.278 0.278 15,101 0.2781 -12.50%
2005-08-26 0 0.048 0.042 0.048 - - 0 0 - 0.318 0.278 0.318 - - 0 - 0.00%
2005-08-25 0 0.048 0.041 0.048 0.050 0.050 500,000 25,000 0.0500 0.318 0.272 0.318 0.331 0.331 75,503 0.3311 14.29%
2005-08-24 0 0.042 0.041 0.050 0.042 0.042 500,000 21,000 0.0420 0.278 0.272 0.331 0.278 0.278 75,503 0.2781 2.44%
2005-08-23 0 0.041 0.041 0.046 0.041 0.048 100,000 4,240 0.0424 0.272 0.272 0.305 0.272 0.318 15,101 0.2808 -10.87%
2005-08-22 0 0.046 0.046 0.050 - - 0 0 - 0.305 0.305 0.331 - - 0 - 9.52%
2005-08-19 0 0.042 0.042 0.050 0.041 0.041 100,000 4,100 0.0410 0.278 0.278 0.331 0.272 0.272 15,101 0.2715 -14.29%
2005-08-18 0 0.049 0.041 0.050 0.049 0.049 500,000 24,500 0.0490 0.324 0.272 0.331 0.324 0.324 75,503 0.3245 19.51%
2005-08-17 0 0.041 0.041 0.048 0.041 0.041 500,000 20,500 0.0410 0.272 0.272 0.318 0.272 0.272 75,503 0.2715 2.50%
2005-08-16 0 0.040 0.040 0.050 0.040 0.040 110,000 4,400 0.0400 0.265 0.265 0.331 0.265 0.265 16,611 0.2649 0.00%
2005-08-15 0 0.040 0.040 0.050 - - 0 0 - 0.265 0.265 0.331 - - 0 - 0.00%
2005-08-12 0 0.040 0.040 0.050 - - 0 0 - 0.265 0.265 0.331 - - 0 - 0.00%
2005-08-11 0 0.040 0.040 0.048 0.040 0.040 100,000 4,000 0.0400 0.265 0.265 0.318 0.265 0.265 15,101 0.2649 -14.89%
2005-08-10 0 0.047 0.041 0.047 - - 0 0 - 0.311 0.272 0.311 - - 0 - 0.00%
2005-08-09 0 0.047 0.042 0.050 - - 0 0 - 0.311 0.278 0.331 - - 0 - 0.00%
2005-08-08 0 0.047 0.044 0.052 - - 0 0 - 0.311 0.291 0.344 - - 0 - 0.00%
2005-08-05 0 0.047 0.047 0.052 0.040 0.052 108,000 5,268 0.0488 0.311 0.311 0.344 0.265 0.344 16,309 0.3230 -6.00%
2005-08-04 0 0.050 0.043 0.050 0.050 0.050 76,000 3,800 0.0500 0.331 0.285 0.331 0.331 0.331 11,476 0.3311 13.64%
2005-08-03 0 0.044 0.042 0.050 0.040 0.044 950,000 38,450 0.0405 0.291 0.278 0.331 0.265 0.291 143,456 0.2680 -2.22%
2005-08-02 0 0.045 0.041 0.045 - - 140,000 5,740 0.0410 0.298 0.272 0.298 - - 21,141 0.2715 -8.16%
2005-08-01 0 0.049 0.040 - - - 0 0 - 0.324 0.265 - - - 0 - 0.00%
2005-07-29 0 0.049 - - - - 0 0 - 0.324 - - - - 0 - 0.00%
2005-07-28 0 0.049 0.042 0.050 - - 0 0 - 0.324 0.278 0.331 - - 0 - 0.00%
2005-07-27 0 0.049 0.043 - - - 0 0 - 0.324 0.285 - - - 0 - 0.00%
2005-07-26 0 0.049 0.045 0.049 - - 0 0 - 0.324 0.298 0.324 - - 0 - -2.00%
2005-07-25 0 0.050 0.041 0.050 - - 0 0 - 0.331 0.272 0.331 - - 0 - 0.00%
2005-07-22 0 0.050 0.048 0.058 0.048 0.050 1,818,000 87,900 0.0483 0.331 0.318 0.384 0.318 0.331 274,529 0.3202 19.05%
2005-07-21 0 0.042 0.042 0.048 - - 0 0 - 0.278 0.278 0.318 - - 0 - 0.00%
2005-07-20 0 0.042 0.041 0.049 - - 0 0 - 0.278 0.272 0.324 - - 0 - 0.00%
2005-07-19 0 0.042 0.042 0.047 - - 0 0 - 0.278 0.278 0.311 - - 0 - 2.44%
2005-07-18 0 0.041 0.041 0.048 0.040 0.040 500,000 20,000 0.0400 0.272 0.272 0.318 0.265 0.265 75,503 0.2649 0.00%
2005-07-15 0 0.041 0.041 0.049 - - 0 0 - 0.272 0.272 0.324 - - 0 - 0.00%
2005-07-14 0 0.041 0.041 0.049 0.040 0.040 100,000 4,000 0.0400 0.272 0.272 0.324 0.265 0.265 15,101 0.2649 -10.87%
2005-07-13 0 0.046 0.046 0.048 - - 0 0 - 0.305 0.305 0.318 - - 0 - 15.00%
2005-07-12 0 0.040 0.040 0.048 0.040 0.040 100,000 4,000 0.0400 0.265 0.265 0.318 0.265 0.265 15,101 0.2649 -20.00%
2005-07-11 0 0.050 0.040 0.050 - - 0 0 - 0.331 0.265 0.331 - - 0 - 0.00%
2005-07-08 0 0.050 0.040 0.050 - - 0 0 - 0.331 0.265 0.331 - - 0 - 0.00%
2005-07-07 0 0.050 0.045 0.050 0.045 0.050 70,000 3,180 0.0454 0.331 0.298 0.331 0.298 0.331 10,570 0.3008 0.00%
2005-07-06 0 0.050 0.048 0.050 - - 0 0 - 0.331 0.318 0.331 - - 0 - 0.00%
2005-07-05 0 0.050 - 0.050 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
2005-07-04 0 0.050 0.045 0.050 0.045 0.050 210,000 10,426 0.0496 0.331 0.298 0.331 0.298 0.331 31,711 0.3288 8.70%
2005-06-30 0 0.046 0.040 0.049 0.046 0.046 500,000 23,000 0.0460 0.305 0.265 0.324 0.305 0.305 75,503 0.3046 2.22%
2005-06-29 0 0.045 0.040 0.056 0.040 0.050 370,000 17,740 0.0479 0.298 0.265 0.371 0.265 0.331 55,872 0.3175 -10.00%
2005-06-28 0 0.050 - 0.050 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
2005-06-27 0 0.050 - 0.050 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
2005-06-24 0 0.050 0.050 0.056 0.042 0.058 642,000 33,498 0.0522 0.331 0.331 0.371 0.278 0.384 96,946 0.3455 -9.09%
2005-06-23 0 0.055 0.054 0.055 0.044 0.062 1,834,000 84,192 0.0459 0.364 0.358 0.364 0.291 0.411 276,945 0.3040 41.03%
2005-06-22 0 0.039 0.039 - 0.037 0.037 10,000 370 0.0370 0.258 0.258 - 0.245 0.245 1,510 0.2450 5.41%
2005-06-21 0 0.037 0.037 - - - 0 0 - 0.245 0.245 - - - 0 - 5.71%
2005-06-20 0 0.035 0.034 - - - 0 0 - 0.232 0.225 - - - 0 - 0.00%
2005-06-17 0 0.035 0.035 - 0.034 0.034 50,000 1,700 0.0340 0.232 0.232 - 0.225 0.225 7,550 0.2252 -14.63%
2005-06-16 0 0.041 0.033 0.049 - - 0 0 - 0.272 0.219 0.324 - - 0 - 0.00%
2005-06-15 0 0.041 0.041 0.049 - - 0 0 - 0.272 0.272 0.324 - - 0 - 0.00%
2005-06-14 0 0.041 0.035 - - - 0 0 - 0.272 0.232 - - - 0 - 0.00%
2005-06-13 0 0.041 0.034 - - - 0 0 - 0.272 0.225 - - - 0 - 0.00%
2005-06-10 0 0.041 - - - - 0 0 - 0.272 - - - - 0 - 0.00%
2005-06-09 0 0.041 0.041 0.050 0.041 0.041 20,000 820 0.0410 0.272 0.272 0.331 0.272 0.272 3,020 0.2715 7.89%
2005-06-08 0 0.038 0.034 0.038 - - 0 0 - 0.252 0.225 0.252 - - 0 - -9.52%
2005-06-07 0 0.042 0.035 0.042 - - 0 0 - 0.278 0.232 0.278 - - 0 - 0.00%
2005-06-06 0 0.042 0.034 0.040 - - 0 0 - 0.278 0.225 0.265 - - 0 - 0.00%
2005-06-03 0 0.042 0.042 0.043 0.040 0.040 60,000 2,400 0.0400 0.278 0.278 0.285 0.265 0.265 9,060 0.2649 35.48%
2005-06-02 0 0.031 0.031 0.040 0.031 0.040 420,000 16,380 0.0390 0.205 0.205 0.265 0.205 0.265 63,423 0.2583 -11.43%
2005-06-01 0 0.035 0.033 0.035 - - 0 0 - 0.232 0.219 0.232 - - 0 - -12.50%
2005-05-31 0 0.040 0.033 0.040 - - 0 0 - 0.265 0.219 0.265 - - 0 - 0.00%
2005-05-30 0 0.040 0.035 0.042 0.037 0.040 50,000 1,910 0.0382 0.265 0.232 0.278 0.245 0.265 7,550 0.2530 8.11%
2005-05-27 0 0.037 0.037 0.049 0.037 0.037 20,000 740 0.0370 0.245 0.245 0.324 0.245 0.245 3,020 0.2450 -13.95%
2005-05-26 0 0.043 0.043 - 0.036 0.036 82,000 2,952 0.0360 0.285 0.285 - 0.238 0.238 12,383 0.2384 19.44%
2005-05-25 0 0.036 0.036 - 0.036 0.036 20,000 720 0.0360 0.238 0.238 - 0.238 0.238 3,020 0.2384 -10.00%
2005-05-24 0 0.040 0.041 - - - 0 0 - 0.265 0.272 - - - 0 - 0.00%
2005-05-23 0 0.040 0.040 0.048 0.040 0.040 250,000 10,000 0.0400 0.265 0.265 0.318 0.265 0.265 37,752 0.2649 -2.44%
2005-05-20 0 0.041 0.041 0.050 0.041 0.041 160,000 6,560 0.0410 0.272 0.272 0.331 0.272 0.272 24,161 0.2715 -2.38%
2005-05-19 0 0.042 0.042 0.050 0.042 0.042 90,000 3,780 0.0420 0.278 0.278 0.331 0.278 0.278 13,591 0.2781 -2.33%
2005-05-18 0 0.043 0.042 0.050 - - 0 0 - 0.285 0.278 0.331 - - 0 - 0.00%
2005-05-17 0 0.043 0.043 0.052 0.043 0.043 250,000 10,750 0.0430 0.285 0.285 0.344 0.285 0.285 37,752 0.2848 0.00%
2005-05-13 0 0.043 0.043 0.052 0.043 0.050 290,000 12,484 0.0430 0.285 0.285 0.344 0.285 0.331 43,792 0.2851 -2.27%
2005-05-12 0 0.044 0.043 0.050 0.043 0.044 250,000 10,950 0.0438 0.291 0.285 0.331 0.285 0.291 37,752 0.2901 -2.22%
2005-05-11 0 0.045 0.043 - - - 0 0 - 0.298 0.285 - - - 0 - 0.00%
2005-05-10 0 0.045 0.043 - - - 0 0 - 0.298 0.285 - - - 0 - 0.00%
2005-05-09 0 0.045 0.045 0.053 0.044 0.045 170,000 7,580 0.0446 0.298 0.298 0.351 0.291 0.298 25,671 0.2953 2.27%
2005-05-06 0 0.044 0.044 - 0.044 0.044 70,000 3,080 0.0440 0.291 0.291 - 0.291 0.291 10,570 0.2914 2.33%
2005-05-05 0 0.043 0.043 - 0.043 0.048 312,000 13,426 0.0430 0.285 0.285 - 0.285 0.318 47,114 0.2850 -4.44%
2005-05-04 0 0.045 0.045 0.048 - - 0 0 - 0.298 0.298 0.318 - - 0 - 2.27%
2005-05-03 0 0.044 0.044 0.055 0.044 0.044 810,000 35,640 0.0440 0.291 0.291 0.364 0.291 0.291 122,315 0.2914 -2.22%
2005-04-29 0 0.045 0.045 - 0.045 0.045 100,000 4,500 0.0450 0.298 0.298 - 0.298 0.298 15,101 0.2980 2.27%
2005-04-28 0 0.044 0.044 0.052 - - 0 0 - 0.291 0.291 0.344 - - 0 - 0.00%
2005-04-27 0 0.044 0.044 0.054 0.044 0.055 754,000 35,232 0.0467 0.291 0.291 0.358 0.291 0.364 113,859 0.3094 -2.22%
2005-04-26 0 0.045 0.045 0.050 0.045 0.045 10,000 450 0.0450 0.298 0.298 0.331 0.298 0.298 1,510 0.2980 -10.00%
2005-04-25 0 0.050 0.044 0.050 0.050 0.050 200,000 10,000 0.0500 0.331 0.291 0.331 0.331 0.331 30,201 0.3311 -3.85%
2005-04-22 0 0.052 0.042 0.052 0.042 0.052 110,000 4,720 0.0429 0.344 0.278 0.344 0.278 0.344 16,611 0.2842 13.04%
2005-04-21 0 0.046 0.041 0.050 - - 0 0 - 0.305 0.272 0.331 - - 0 - 0.00%
2005-04-20 0 0.046 0.046 0.050 0.044 0.046 370,000 16,980 0.0459 0.305 0.305 0.331 0.291 0.305 55,872 0.3039 -13.21%
2005-04-19 0 0.053 0.045 0.055 - - 0 0 - 0.351 0.298 0.364 - - 0 - 0.00%
2005-04-18 0 0.053 0.045 0.055 - - 0 0 - 0.351 0.298 0.364 - - 0 - 0.00%
2005-04-15 0 0.053 0.044 0.055 - - 0 0 - 0.351 0.291 0.364 - - 0 - 0.00%
2005-04-14 0 0.053 0.041 0.053 - - 0 0 - 0.351 0.272 0.351 - - 0 - 0.00%
2005-04-13 0 0.053 0.044 0.053 - - 0 0 - 0.351 0.291 0.351 - - 0 - 0.00%
2005-04-12 0 0.053 0.043 0.053 0.053 0.053 200,000 10,600 0.0530 0.351 0.285 0.351 0.351 0.351 30,201 0.3510 0.00%
2005-04-11 0 0.053 0.043 0.053 0.053 0.053 180,000 9,540 0.0530 0.351 0.285 0.351 0.351 0.351 27,181 0.3510 0.00%
2005-04-08 0 0.053 0.043 0.053 0.053 0.053 500,000 26,500 0.0530 0.351 0.285 0.351 0.351 0.351 75,503 0.3510 0.00%
2005-04-07 0 0.053 0.042 0.053 0.053 0.055 210,000 11,534 0.0549 0.351 0.278 0.351 0.351 0.364 31,711 0.3637 10.42%
2005-04-06 0 0.048 0.048 0.055 0.046 0.046 10,000 460 0.0460 0.318 0.318 0.364 0.305 0.305 1,510 0.3046 0.00%
2005-04-04 0 0.048 0.048 0.054 0.048 0.055 200,000 10,300 0.0515 0.318 0.318 0.358 0.318 0.364 30,201 0.3410 -11.11%
2005-04-01 0 0.054 0.048 0.054 0.047 0.055 1,400,000 75,168 0.0537 0.358 0.318 0.358 0.311 0.364 211,409 0.3556 20.00%
2005-03-31 0 0.045 0.041 0.048 - - 0 0 - 0.298 0.272 0.318 - - 0 - 0.00%
2005-03-30 0 0.045 0.040 0.045 0.044 0.045 150,000 6,700 0.0447 0.298 0.265 0.298 0.291 0.298 22,651 0.2958 9.76%
2005-03-29 0 0.041 0.040 0.049 - - 0 0 - 0.272 0.265 0.324 - - 0 - 0.00%
2005-03-24 0 0.041 0.041 0.052 0.041 0.052 380,000 16,002 0.0421 0.272 0.272 0.344 0.272 0.344 57,382 0.2789 -8.89%
2005-03-23 0 0.045 0.042 0.050 0.045 0.046 256,000 11,596 0.0453 0.298 0.278 0.331 0.298 0.305 38,658 0.3000 -8.16%
2005-03-22 0 0.049 0.049 0.050 0.041 0.041 36,000 1,476 0.0410 0.324 0.324 0.331 0.272 0.272 5,436 0.2715 16.67%
2005-03-21 0 0.042 0.042 0.054 0.042 0.042 40,000 1,680 0.0420 0.278 0.278 0.358 0.278 0.278 6,040 0.2781 -8.70%
2005-03-18 0 0.046 0.040 0.050 - - 0 0 - 0.305 0.265 0.331 - - 0 - 0.00%
2005-03-17 0 0.046 0.046 0.048 0.041 0.044 80,000 3,400 0.0425 0.305 0.305 0.318 0.272 0.291 12,081 0.2814 -9.80%
2005-03-16 0 0.051 0.044 0.051 - - 0 0 - 0.338 0.291 0.338 - - 0 - -7.27%
2005-03-15 0 0.055 - 0.058 - - 0 0 - 0.364 - 0.384 - - 0 - 0.00%
2005-03-14 0 0.055 0.045 0.055 - - 0 0 - 0.364 0.298 0.364 - - 0 - 0.00%
2005-03-11 0 0.055 0.055 0.056 0.048 0.048 100,000 4,800 0.0480 0.364 0.364 0.371 0.318 0.318 15,101 0.3179 5.77%
2005-03-10 0 0.052 0.048 0.052 0.052 0.052 400,000 20,800 0.0520 0.344 0.318 0.344 0.344 0.344 60,403 0.3444 -3.70%
2005-03-09 0 0.054 0.054 0.055 0.048 0.048 120,000 5,760 0.0480 0.358 0.358 0.364 0.318 0.318 18,121 0.3179 12.50%
2005-03-08 0 0.048 0.048 0.055 0.048 0.048 498,000 23,904 0.0480 0.318 0.318 0.364 0.318 0.318 75,201 0.3179 0.00%
2005-03-07 0 0.048 0.048 - 0.040 0.048 230,000 10,760 0.0468 0.318 0.318 - 0.265 0.318 34,731 0.3098 0.00%
2005-03-04 0 0.048 0.048 0.050 0.048 0.048 976,000 46,848 0.0480 0.318 0.318 0.331 0.318 0.318 147,382 0.3179 0.00%
2005-03-03 0 0.048 0.042 0.048 0.047 0.048 650,000 31,150 0.0479 0.318 0.278 0.318 0.311 0.318 98,154 0.3174 11.63%
2005-03-02 0 0.043 0.043 0.048 - - 0 0 - 0.285 0.285 0.318 - - 0 - 0.00%
2005-03-01 0 0.043 0.043 0.048 0.040 0.040 10,000 400 0.0400 0.285 0.285 0.318 0.265 0.265 1,510 0.2649 -10.42%
2005-02-28 0 0.048 0.040 0.048 - - 0 0 - 0.318 0.265 0.318 - - 0 - 0.00%
2005-02-25 0 0.048 0.043 0.048 0.043 0.048 52,000 2,246 0.0432 0.318 0.285 0.318 0.285 0.318 7,852 0.2860 4.35%
2005-02-24 0 0.046 0.042 0.049 - - 0 0 - 0.305 0.278 0.324 - - 0 - 0.00%
2005-02-23 0 0.046 0.046 0.049 0.046 0.046 500,000 23,000 0.0460 0.305 0.305 0.324 0.305 0.305 75,503 0.3046 -6.12%
2005-02-22 0 0.049 0.043 0.049 0.047 0.049 80,000 3,764 0.0471 0.324 0.285 0.324 0.311 0.324 12,081 0.3116 4.26%
2005-02-21 0 0.047 0.043 0.047 0.047 0.047 50,000 2,350 0.0470 0.311 0.285 0.311 0.311 0.311 7,550 0.3112 0.00%
2005-02-18 0 0.047 0.043 0.047 0.042 0.047 930,000 42,810 0.0460 0.311 0.285 0.311 0.278 0.311 140,436 0.3048 11.90%
2005-02-17 0 0.042 0.042 0.049 0.042 0.042 16,000 672 0.0420 0.278 0.278 0.324 0.278 0.278 2,416 0.2781 -10.64%
2005-02-16 0 0.047 0.043 0.047 0.047 0.050 102,000 4,800 0.0471 0.311 0.285 0.311 0.311 0.331 15,403 0.3116 11.90%
2005-02-15 0 0.042 0.042 0.047 0.042 0.042 200,000 8,400 0.0420 0.278 0.278 0.311 0.278 0.278 30,201 0.2781 0.00%
2005-02-14 0 0.042 0.042 0.049 0.042 0.042 100,000 4,200 0.0420 0.278 0.278 0.324 0.278 0.278 15,101 0.2781 -14.29%
2005-02-08 0 0.049 0.049 0.050 - - 0 0 - 0.324 0.324 0.331 - - 0 - 16.67%
2005-02-07 0 0.042 0.042 0.047 0.042 0.042 20,000 840 0.0420 0.278 0.278 0.311 0.278 0.278 3,020 0.2781 -6.67%
2005-02-04 0 0.045 0.043 0.047 - - 0 0 - 0.298 0.285 0.311 - - 0 - 0.00%
2005-02-03 0 0.045 0.045 0.048 0.042 0.045 512,000 22,932 0.0448 0.298 0.298 0.318 0.278 0.298 77,315 0.2966 2.27%
2005-02-02 0 0.044 0.043 0.044 0.044 0.045 992,000 43,848 0.0442 0.291 0.285 0.291 0.291 0.298 149,798 0.2927 2.33%
2005-02-01 0 0.043 0.043 0.047 0.043 0.043 50,000 2,150 0.0430 0.285 0.285 0.311 0.285 0.285 7,550 0.2848 -8.51%
2005-01-31 0 0.047 0.047 0.050 0.042 0.047 856,000 38,952 0.0455 0.311 0.311 0.331 0.278 0.311 129,261 0.3013 4.44%
2005-01-28 0 0.045 0.045 0.049 0.042 0.043 630,000 26,760 0.0425 0.298 0.298 0.324 0.278 0.285 95,134 0.2813 -10.00%
2005-01-27 0 0.050 0.043 0.050 - - 0 0 - 0.331 0.285 0.331 - - 0 - 0.00%
2005-01-26 0 0.050 0.043 0.050 - - 0 0 - 0.331 0.285 0.331 - - 0 - 0.00%
2005-01-25 0 0.050 0.042 0.050 - - 0 0 - 0.331 0.278 0.331 - - 0 - 0.00%
2005-01-24 0 0.050 0.043 0.050 - - 0 0 - 0.331 0.285 0.331 - - 0 - -1.96%
2005-01-21 0 0.051 0.051 0.053 - - 0 0 - 0.338 0.338 0.351 - - 0 - 18.60%
2005-01-20 0 0.043 0.043 0.054 0.041 0.046 198,000 8,918 0.0450 0.285 0.285 0.358 0.272 0.305 29,899 0.2983 -2.27%
2005-01-19 0 0.044 0.044 0.051 0.044 0.051 14,000 630 0.0450 0.291 0.291 0.338 0.291 0.338 2,114 0.2980 -13.73%
2005-01-18 0 0.051 0.051 0.052 - - 0 0 - 0.338 0.338 0.344 - - 0 - 15.91%
2005-01-17 0 0.044 0.044 0.050 0.041 0.041 50,000 2,050 0.0410 0.291 0.291 0.331 0.272 0.272 7,550 0.2715 7.32%
2005-01-14 0 0.041 0.040 0.041 - - 0 0 - 0.272 0.265 0.272 - - 0 - -19.61%
2005-01-13 0 0.051 0.051 - 0.045 0.045 240,000 10,800 0.0450 0.338 0.338 - 0.298 0.298 36,242 0.2980 8.51%
2005-01-12 0 0.047 0.047 - 0.045 0.045 40,000 1,800 0.0450 0.311 0.311 - 0.298 0.298 6,040 0.2980 4.44%
2005-01-11 0 0.045 0.045 0.053 0.045 0.053 300,000 14,300 0.0477 0.298 0.298 0.351 0.298 0.351 45,302 0.3157 0.00%
2005-01-10 0 0.045 0.045 0.053 - - 0 0 - 0.298 0.298 0.351 - - 0 - 0.00%
2005-01-07 0 0.045 0.045 0.054 0.042 0.042 100,000 4,200 0.0420 0.298 0.298 0.358 0.278 0.278 15,101 0.2781 -22.41%
2005-01-06 0 0.058 - 0.058 - - 0 0 - 0.384 - 0.384 - - 0 - 0.00%
2005-01-05 0 0.058 0.051 0.058 0.054 0.058 60,000 3,368 0.0561 0.384 0.338 0.384 0.358 0.384 9,060 0.3717 13.73%
2005-01-04 0 0.051 0.048 0.054 - - 0 0 - 0.338 0.318 0.358 - - 0 - 0.00%
2005-01-03 0 0.051 0.051 0.054 - - 0 0 - 0.338 0.338 0.358 - - 0 - 13.33%
2004-12-31 0 0.045 0.045 0.052 0.044 0.051 238,000 10,800 0.0454 0.298 0.298 0.344 0.291 0.338 35,939 0.3005 2.27%
2004-12-30 0 0.044 0.043 0.044 - - 0 0 - 0.291 0.285 0.291 - - 0 - -18.52%
2004-12-29 0 0.054 - 0.056 - - 0 0 - 0.358 - 0.371 - - 0 - 0.00%
2004-12-28 0 0.054 - 0.056 - - 0 0 - 0.358 - 0.371 - - 0 - 0.00%
2004-12-24 0 0.054 0.041 0.056 - - 0 0 - 0.358 0.272 0.371 - - 0 - 0.00%
2004-12-23 0 0.054 - 0.057 - - 0 0 - 0.358 - 0.377 - - 0 - 0.00%
2004-12-22 0 0.054 - 0.057 - - 0 0 - 0.358 - 0.377 - - 0 - 0.00%
2004-12-21 0 0.054 - 0.056 - - 100,000 5,400 0.0540 0.358 - 0.371 - - 15,101 0.3576 0.00%
2004-12-20 0 0.054 - 0.056 - - 0 0 - 0.358 - 0.371 - - 0 - 0.00%
2004-12-17 0 0.054 - 0.054 - - 0 0 - 0.358 - 0.358 - - 0 - 0.00%
2004-12-16 0 0.054 - 0.054 - - 0 0 - 0.358 - 0.358 - - 0 - -1.82%
2004-12-15 0 0.055 0.055 0.056 0.043 0.043 42,000 1,806 0.0430 0.364 0.364 0.371 0.285 0.285 6,342 0.2848 5.77%
2004-12-14 0 0.052 0.043 0.055 - - 0 0 - 0.344 0.285 0.364 - - 0 - 0.00%
2004-12-13 0 0.052 - 0.055 - - 0 0 - 0.344 - 0.364 - - 0 - 0.00%
2004-12-10 0 0.052 - 0.052 - - 0 0 - 0.344 - 0.344 - - 0 - 0.00%
2004-12-09 0 0.052 0.052 0.053 - - 0 0 - 0.344 0.344 0.351 - - 0 - 15.56%
2004-12-08 0 0.045 0.043 0.053 - - 0 0 - 0.298 0.285 0.351 - - 0 - 0.00%
2004-12-07 0 0.045 0.045 0.053 - - 0 0 - 0.298 0.298 0.351 - - 0 - 0.00%
2004-12-06 0 0.045 0.045 0.057 0.043 0.043 122,000 5,246 0.0430 0.298 0.298 0.377 0.285 0.285 18,423 0.2848 -15.09%
2004-12-03 0 0.053 0.045 0.058 - - 0 0 - 0.351 0.298 0.384 - - 0 - 0.00%
2004-12-02 0 0.053 0.047 0.053 0.041 0.055 1,314,000 64,770 0.0493 0.351 0.311 0.351 0.272 0.364 198,422 0.3264 10.42%
2004-12-01 0 0.048 0.040 0.048 - - 0 0 - 0.318 0.265 0.318 - - 0 - 0.00%
2004-11-30 0 0.048 0.048 0.056 0.048 0.048 170,000 8,160 0.0480 0.318 0.318 0.371 0.318 0.318 25,671 0.3179 -2.04%
2004-11-29 0 0.049 0.049 0.055 0.048 0.055 208,000 10,814 0.0520 0.324 0.324 0.364 0.318 0.364 31,409 0.3443 -3.92%
2004-11-26 0 0.051 0.049 0.053 0.048 0.051 4,264,000 207,346 0.0486 0.338 0.324 0.351 0.318 0.338 643,891 0.3220 -21.54%
2004-11-25 0 0.065 - 0.065 0.074 0.074 400,000 29,600 0.0740 0.430 - 0.430 0.490 0.490 60,403 0.4900 -1.52%
2004-11-24 0 0.066 - 0.066 - - 0 0 - 0.437 - 0.437 - - 0 - 0.00%
2004-11-23 0 0.066 - 0.066 - - 0 0 - 0.437 - 0.437 - - 0 - -4.35%
2004-11-22 0 0.069 - 0.069 - - 0 0 - 0.457 - 0.457 - - 0 - -1.43%
2004-11-19 0 0.070 - 0.070 - - 0 0 - 0.464 - 0.464 - - 0 - -5.41%
2004-11-18 0 0.074 - 0.074 - - 0 0 - 0.490 - 0.490 - - 0 - 0.00%
2004-11-17 0 0.074 0.074 0.075 - - 0 0 - 0.490 0.490 0.497 - - 0 - 34.55%
2004-11-16 0 0.055 - 0.060 - - 0 0 - 0.364 - 0.397 - - 0 - 0.00%
2004-11-15 0 0.055 - 0.074 - - 0 0 - 0.364 - 0.490 - - 0 - 0.00%
2004-11-12 0 0.055 - 0.058 - - 0 0 - 0.364 - 0.384 - - 0 - 0.00%
2004-11-11 0 0.055 - 0.075 - - 0 0 - 0.364 - 0.497 - - 0 - 0.00%
2004-11-10 0 0.055 - 0.055 0.055 0.055 2,000 110 0.0550 0.364 - 0.364 0.364 0.364 302 0.3642 0.00%
2004-11-09 0 0.055 - 0.075 0.055 0.055 2,000 110 0.0550 0.364 - 0.497 0.364 0.364 302 0.3642 -8.33%
2004-11-08 0 0.060 - 0.060 - - 0 0 - 0.397 - 0.397 - - 0 - -13.04%
2004-11-05 0 0.069 - 0.069 - - 0 0 - 0.457 - 0.457 - - 0 - -1.43%
2004-11-04 0 0.070 - 0.070 0.074 0.074 2,000 148 0.0740 0.464 - 0.464 0.490 0.490 302 0.4900 16.67%
2004-11-03 0 0.060 - 0.060 - - 0 0 - 0.397 - 0.397 - - 0 - -11.76%
2004-11-02 0 0.068 - 0.068 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2004-11-01 0 0.068 - 0.068 - - 0 0 - 0.450 - 0.450 - - 0 - -1.45%
2004-10-29 0 0.069 - 0.069 - - 0 0 - 0.457 - 0.457 - - 0 - 0.00%
2004-10-28 0 0.069 - 0.070 - - 0 0 - 0.457 - 0.464 - - 0 - 0.00%
2004-10-27 0 0.069 0.069 0.070 - - 0 0 - 0.457 0.457 0.464 - - 0 - 15.00%
2004-10-26 0 0.060 - 0.060 - - 0 0 - 0.397 - 0.397 - - 0 - -6.25%
2004-10-25 0 0.064 0.064 0.065 - - 0 0 - 0.424 0.424 0.430 - - 0 - 16.36%
2004-10-21 0 0.055 - 0.055 - - 0 0 - 0.364 - 0.364 - - 0 - -3.51%
2004-10-20 0 0.057 0.057 0.058 0.040 0.040 200,000 8,000 0.0400 0.377 0.377 0.384 0.265 0.265 30,201 0.2649 26.67%
2004-10-19 0 0.045 0.038 0.045 - - 0 0 - 0.298 0.252 0.298 - - 0 - -2.17%
2004-10-18 0 0.046 0.046 0.060 0.046 0.046 10,000 460 0.0460 0.305 0.305 0.397 0.305 0.305 1,510 0.3046 -14.81%
2004-10-15 0 0.054 0.044 0.054 - - 0 0 - 0.358 0.291 0.358 - - 0 - 0.00%
2004-10-14 0 0.054 0.054 0.055 - - 0 0 - 0.358 0.358 0.364 - - 0 - 10.20%
2004-10-13 0 0.049 0.049 0.050 - - 0 0 - 0.324 0.324 0.331 - - 0 - 16.67%
2004-10-12 0 0.042 - - - - 0 0 - 0.278 - - - - 0 - 0.00%
2004-10-11 0 0.042 0.033 - - - 0 0 - 0.278 0.219 - - - 0 - 0.00%
2004-10-08 0 0.042 0.042 - 0.042 0.042 830,000 34,860 0.0420 0.278 0.278 - 0.278 0.278 125,335 0.2781 -6.67%
2004-10-07 0 0.045 0.044 0.053 - - 1,000,000 44,000 0.0440 0.298 0.291 0.351 - - 151,006 0.2914 0.00%
2004-10-06 0 0.045 0.038 0.045 - - 0 0 - 0.298 0.252 0.298 - - 0 - -18.18%
2004-10-05 0 0.055 - 0.055 0.055 0.055 160,000 8,800 0.0550 0.364 - 0.364 0.364 0.364 24,161 0.3642 -8.33%
2004-10-04 0 0.060 0.050 0.060 - - 0 0 - 0.397 0.331 0.397 - - 0 - 0.00%
2004-09-30 0 0.060 - 0.060 0.066 0.066 2,000 132 0.0660 0.397 - 0.397 0.437 0.437 302 0.4371 1.69%
2004-09-28 0 0.059 0.059 0.060 - - 0 0 - 0.391 0.391 0.397 - - 0 - 9.26%
2004-09-27 0 0.054 0.047 0.054 - - 0 0 - 0.358 0.311 0.358 - - 0 - 0.00%
2004-09-24 0 0.054 - 0.058 - - 0 0 - 0.358 - 0.384 - - 0 - 0.00%
2004-09-23 0 0.054 0.054 0.055 - - 0 0 - 0.358 0.358 0.364 - - 0 - 14.89%
2004-09-22 0 0.047 - - - - 0 0 - 0.311 - - - - 0 - 0.00%
2004-09-21 0 0.047 - 0.052 - - 0 0 - 0.311 - 0.344 - - 0 - 0.00%
2004-09-20 0 0.047 0.047 0.055 0.047 0.047 165,497 7,778 0.0470 0.311 0.311 0.364 0.311 0.311 24,991 0.3112 4.44%
2004-09-17 0 0.045 0.045 0.050 0.045 0.045 1,000,000 45,000 0.0450 0.298 0.298 0.331 0.298 0.298 151,006 0.2980 2.27%
2004-09-16 0 0.044 0.036 0.050 - - 2,792,000 122,848 0.0440 0.291 0.238 0.331 - - 421,609 0.2914 0.00%
2004-09-15 0 0.044 0.036 0.050 - - 0 0 - 0.291 0.238 0.331 - - 0 - 0.00%
2004-09-14 0 0.044 0.044 0.050 0.043 0.044 32,000 1,388 0.0434 0.291 0.291 0.331 0.285 0.291 4,832 0.2872 0.00%
2004-09-13 0 0.044 0.039 0.044 - - 0 0 - 0.291 0.258 0.291 - - 0 - 0.00%
2004-09-10 0 0.044 0.038 0.044 0.042 0.045 280,000 11,820 0.0422 0.291 0.252 0.291 0.278 0.298 42,282 0.2796 -8.33%
2004-09-09 0 0.048 0.043 0.048 0.043 0.048 70,000 3,260 0.0466 0.318 0.285 0.318 0.285 0.318 10,570 0.3084 26.32%
2004-09-08 0 0.038 0.038 0.045 0.038 0.052 863,399 38,498 0.0446 0.252 0.252 0.298 0.252 0.344 130,379 0.2953 -2.56%
2004-09-07 0 0.039 0.039 0.044 0.038 0.038 5,758,000 218,804 0.0380 0.258 0.258 0.291 0.252 0.252 869,494 0.2516 -2.50%
2004-09-06 0 0.040 0.035 0.041 - - 0 0 - 0.265 0.232 0.272 - - 0 - 0.00%
2004-09-03 0 0.040 0.037 0.045 - - 0 0 - 0.265 0.245 0.298 - - 0 - 0.00%
2004-09-02 0 0.040 0.040 0.045 0.037 0.037 200,000 7,400 0.0370 0.265 0.265 0.298 0.245 0.245 30,201 0.2450 8.11%
2004-09-01 0 0.037 0.037 0.045 - - 0 0 - 0.245 0.245 0.298 - - 0 - 0.00%
2004-08-31 0 0.037 0.035 0.045 - - 0 0 - 0.245 0.232 0.298 - - 0 - 0.00%
2004-08-30 0 0.037 0.034 0.037 0.039 0.040 320,000 12,680 0.0396 0.245 0.225 0.245 0.258 0.265 48,322 0.2624 0.00%
2004-08-27 0 0.037 0.037 0.044 0.037 0.044 280,000 10,740 0.0384 0.245 0.245 0.291 0.245 0.291 42,282 0.2540 2.78%
2004-08-26 0 0.036 0.035 0.040 - - 0 0 - 0.238 0.232 0.265 - - 0 - 0.00%
2004-08-25 0 0.036 0.036 0.040 0.036 0.036 100,000 3,600 0.0360 0.238 0.238 0.265 0.238 0.238 15,101 0.2384 -7.69%
2004-08-24 0 0.039 0.038 0.039 0.034 0.040 5,078,000 194,124 0.0382 0.258 0.252 0.258 0.225 0.265 766,810 0.2532 14.71%
2004-08-23 0 0.034 0.034 0.039 0.034 0.034 38,000 1,292 0.0340 0.225 0.225 0.258 0.225 0.225 5,738 0.2252 -15.00%
2004-08-20 0 0.040 0.038 0.040 0.037 0.041 1,094,000 42,528 0.0389 0.265 0.252 0.265 0.245 0.272 165,201 0.2574 0.00%
2004-08-19 0 0.040 0.031 0.044 - - 0 0 - 0.265 0.205 0.291 - - 0 - 0.00%
2004-08-18 0 0.040 0.031 0.045 - - 0 0 - 0.265 0.205 0.298 - - 0 - 0.00%
2004-08-17 0 0.040 0.031 0.040 - - 0 0 - 0.265 0.205 0.265 - - 0 - -4.76%
2004-08-16 0 0.042 - 0.043 - - 0 0 - 0.278 - 0.285 - - 0 - 0.00%
2004-08-13 0 0.042 - 0.042 - - 0 0 - 0.278 - 0.278 - - 0 - -2.33%
2004-08-12 0 0.043 0.033 0.043 - - 0 0 - 0.285 0.219 0.285 - - 0 - 0.00%
2004-08-11 0 0.043 0.032 0.043 - - 0 0 - 0.285 0.212 0.285 - - 0 - 0.00%
2004-08-10 0 0.043 - 0.048 - - 0 0 - 0.285 - 0.318 - - 0 - 0.00%
2004-08-09 0 0.043 - 0.046 - - 0 0 - 0.285 - 0.305 - - 0 - 0.00%
2004-08-06 0 0.043 - 0.048 - - 0 0 - 0.285 - 0.318 - - 0 - 0.00%
2004-08-05 0 0.043 - 0.044 - - 0 0 - 0.285 - 0.291 - - 0 - 0.00%
2004-08-04 0 0.043 - 0.044 - - 0 0 - 0.285 - 0.291 - - 0 - 0.00%
2004-08-03 0 0.043 0.030 0.045 - - 0 0 - 0.285 0.199 0.298 - - 0 - 0.00%
2004-08-02 0 0.043 0.030 0.044 - - 0 0 - 0.285 0.199 0.291 - - 0 - 0.00%
2004-07-30 0 0.043 - 0.047 - - 0 0 - 0.285 - 0.311 - - 0 - 0.00%
2004-07-29 0 0.043 - 0.048 - - 0 0 - 0.285 - 0.318 - - 0 - 0.00%
2004-07-28 0 0.043 - 0.045 - - 0 0 - 0.285 - 0.298 - - 0 - 0.00%
2004-07-27 0 0.043 0.033 0.045 - - 0 0 - 0.285 0.219 0.298 - - 0 - 0.00%
2004-07-26 0 0.043 0.033 0.044 - - 0 0 - 0.285 0.219 0.291 - - 0 - 0.00%
2004-07-23 0 0.043 0.035 0.043 0.035 0.043 370,000 13,510 0.0365 0.285 0.232 0.285 0.232 0.285 55,872 0.2418 22.86%
2004-07-22 0 0.035 0.035 0.040 0.035 0.035 1,000,000 35,000 0.0350 0.232 0.232 0.265 0.232 0.232 151,006 0.2318 0.00%
2004-07-21 0 0.035 0.035 0.040 - - 0 0 - 0.232 0.232 0.265 - - 0 - 6.06%
2004-07-20 0 0.033 0.033 0.040 0.033 0.040 100,000 3,790 0.0379 0.219 0.219 0.265 0.219 0.265 15,101 0.2510 0.00%
2004-07-19 0 0.033 0.033 0.040 0.032 0.032 40,000 1,280 0.0320 0.219 0.219 0.265 0.212 0.212 6,040 0.2119 3.12%
2004-07-16 0 0.032 0.032 0.039 0.032 0.032 100,000 3,200 0.0320 0.212 0.212 0.258 0.212 0.212 15,101 0.2119 -20.00%
2004-07-15 0 0.040 0.036 0.045 - - 0 0 - 0.265 0.238 0.298 - - 0 - 0.00%
2004-07-14 0 0.040 0.036 0.046 0.040 0.040 300,000 12,000 0.0400 0.265 0.238 0.305 0.265 0.265 45,302 0.2649 -6.98%
2004-07-13 0 0.043 0.034 0.048 - - 0 0 - 0.285 0.225 0.318 - - 0 - 0.00%
2004-07-12 0 0.043 0.035 0.048 - - 0 0 - 0.285 0.232 0.318 - - 0 - 0.00%
2004-07-09 0 0.043 0.035 0.048 - - 0 0 - 0.285 0.232 0.318 - - 0 - 0.00%
2004-07-08 0 0.043 0.035 0.048 - - 0 0 - 0.285 0.232 0.318 - - 0 - 0.00%
2004-07-07 0 0.043 0.035 0.043 0.034 0.036 342,000 12,266 0.0359 0.285 0.232 0.285 0.225 0.238 51,644 0.2375 19.44%
2004-07-06 0 0.036 0.036 0.044 0.036 0.036 400,000 14,400 0.0360 0.238 0.238 0.291 0.238 0.238 60,403 0.2384 0.00%
2004-07-05 0 0.036 0.036 0.048 0.036 0.036 90,000 3,240 0.0360 0.238 0.238 0.318 0.238 0.238 13,591 0.2384 0.00%
2004-07-02 0 0.036 0.035 0.048 - - 0 0 - 0.238 0.232 0.318 - - 0 - 0.00%
2004-06-30 0 0.036 0.039 0.044 0.036 0.036 200,000 7,200 0.0360 0.238 0.258 0.291 0.238 0.238 30,201 0.2384 -7.69%
2004-06-29 0 0.039 0.036 - - - 0 0 - 0.258 0.238 - - - 0 - 0.00%
2004-06-28 0 0.039 0.037 - 0.039 0.039 380,000 14,820 0.0390 0.258 0.245 - 0.258 0.258 57,382 0.2583 0.00%
2004-06-25 0 0.039 0.036 0.039 0.039 0.039 8,000 312 0.0390 0.258 0.238 0.258 0.258 0.258 1,208 0.2583 0.00%
2004-06-24 0 0.039 0.038 0.040 0.039 0.039 1,700,000 66,300 0.0390 0.258 0.252 0.265 0.258 0.258 256,711 0.2583 8.33%
2004-06-23 0 0.036 0.035 0.043 0.036 0.045 1,700,000 61,380 0.0361 0.238 0.232 0.285 0.238 0.298 256,711 0.2391 -2.70%
2004-06-21 0 0.037 0.037 0.044 0.036 0.036 248,000 8,928 0.0360 0.245 0.245 0.291 0.238 0.238 37,450 0.2384 0.00%
2004-06-18 0 0.037 0.036 0.042 0.037 0.041 1,552,000 59,560 0.0384 0.245 0.238 0.278 0.245 0.272 234,362 0.2541 -7.50%
2004-06-17 0 0.040 0.038 0.044 0.040 0.040 500,000 20,000 0.0400 0.265 0.252 0.291 0.265 0.265 75,503 0.2649 -11.11%
2004-06-16 0 0.045 0.041 0.045 0.044 0.045 950,000 42,350 0.0446 0.298 0.272 0.298 0.291 0.298 143,456 0.2952 12.50%
2004-06-15 0 0.040 0.040 0.045 0.040 0.045 2,050,000 88,100 0.0430 0.265 0.265 0.298 0.265 0.298 309,563 0.2846 0.00%
2004-06-14 0 0.040 0.037 0.049 0.040 0.041 2,000,000 80,500 0.0403 0.265 0.245 0.324 0.265 0.272 302,013 0.2665 -11.11%
2004-06-11 0 0.045 0.040 0.051 0.043 0.045 132,000 5,860 0.0444 0.298 0.265 0.338 0.285 0.298 19,933 0.2940 2.27%
2004-06-10 0 0.044 0.042 0.051 - - 0 0 - 0.291 0.278 0.338 - - 0 - 0.00%
2004-06-09 0 0.044 0.044 0.048 0.040 0.040 450,000 18,000 0.0400 0.291 0.291 0.318 0.265 0.265 67,953 0.2649 -6.38%
2004-06-08 0 0.047 0.045 0.051 - - 0 0 - 0.311 0.298 0.338 - - 0 - 0.00%
2004-06-07 0 0.047 0.046 0.051 0.047 0.047 1,500,000 70,500 0.0470 0.311 0.305 0.338 0.311 0.311 226,509 0.3112 0.00%
2004-06-04 0 0.047 0.045 0.051 - - 0 0 - 0.311 0.298 0.338 - - 0 - 0.00%
2004-06-03 0 0.047 0.047 0.050 0.047 0.049 1,836,000 89,724 0.0489 0.311 0.311 0.331 0.311 0.324 277,248 0.3236 -6.00%
2004-06-02 0 0.050 0.049 0.050 0.050 0.051 2,000,000 100,200 0.0501 0.331 0.324 0.331 0.331 0.338 302,013 0.3318 0.00%
2004-06-01 0 0.050 0.050 0.051 0.050 0.053 2,900,000 149,000 0.0514 0.331 0.331 0.338 0.331 0.351 437,918 0.3402 -7.41%
2004-05-31 0 0.054 0.052 0.055 0.052 0.054 1,800,000 96,200 0.0534 0.358 0.344 0.364 0.344 0.358 271,811 0.3539 0.00%
2004-05-28 0 0.054 0.051 0.055 0.050 0.054 1,850,000 98,700 0.0534 0.358 0.338 0.364 0.331 0.358 279,362 0.3533 -1.82%
2004-05-27 0 0.055 0.050 0.056 0.053 0.055 1,946,000 104,738 0.0538 0.364 0.331 0.371 0.351 0.364 293,858 0.3564 3.77%
2004-05-25 0 0.053 0.050 0.053 0.050 0.053 2,046,000 106,100 0.0519 0.351 0.331 0.351 0.331 0.351 308,959 0.3434 1.92%
2004-05-24 0 0.052 0.050 0.053 0.050 0.052 2,046,000 102,992 0.0503 0.344 0.331 0.351 0.331 0.344 308,959 0.3334 0.00%
2004-05-21 0 0.052 0.047 0.053 0.052 0.054 1,846,000 96,992 0.0525 0.344 0.311 0.351 0.344 0.358 278,758 0.3479 0.00%
2004-05-20 0 0.052 0.047 0.053 0.052 0.052 2,032,000 105,664 0.0520 0.344 0.311 0.351 0.344 0.344 306,845 0.3444 4.00%
2004-05-19 0 0.050 0.044 0.051 0.050 0.052 2,146,000 108,500 0.0506 0.331 0.291 0.338 0.331 0.344 324,059 0.3348 4.17%
2004-05-18 0 0.048 0.045 0.049 0.048 0.048 2,146,000 103,008 0.0480 0.318 0.298 0.324 0.318 0.318 324,059 0.3179 -2.04%
2004-05-17 0 0.049 0.045 0.050 0.049 0.051 2,048,000 102,102 0.0499 0.324 0.298 0.331 0.324 0.338 309,261 0.3301 -3.92%
2004-05-14 0 0.051 0.048 0.052 0.049 0.051 2,100,000 106,300 0.0506 0.338 0.318 0.344 0.324 0.338 317,113 0.3352 0.00%
2004-05-13 0 0.051 0.049 0.052 0.050 0.051 2,646,000 134,146 0.0507 0.338 0.324 0.344 0.331 0.338 399,563 0.3357 0.00%
2004-05-12 0 0.051 0.050 0.052 0.050 0.051 2,676,000 136,376 0.0510 0.338 0.331 0.344 0.331 0.338 404,093 0.3375 2.00%
2004-05-11 0 0.050 0.049 0.051 0.050 0.050 2,576,000 128,800 0.0500 0.331 0.324 0.338 0.331 0.331 388,992 0.3311 -1.96%
2004-05-10 0 0.051 0.050 0.052 0.051 0.052 2,476,000 127,876 0.0516 0.338 0.331 0.344 0.338 0.344 373,892 0.3420 -3.77%
2004-05-07 0 0.053 0.051 0.053 0.052 0.053 2,476,000 129,152 0.0522 0.351 0.338 0.351 0.344 0.351 373,892 0.3454 0.00%
2004-05-06 0 0.053 0.051 0.053 0.051 0.053 2,122,000 110,804 0.0522 0.351 0.338 0.351 0.338 0.351 320,435 0.3458 3.92%
2004-05-05 0 0.051 0.051 0.054 0.051 0.052 2,454,000 125,354 0.0511 0.338 0.338 0.358 0.338 0.344 370,569 0.3383 -1.92%
2004-05-04 0 0.052 0.052 0.053 0.052 0.052 1,966,000 102,232 0.0520 0.344 0.344 0.351 0.344 0.344 296,878 0.3444 -1.89%
2004-05-03 0 0.053 0.051 0.054 0.052 0.053 1,966,000 103,698 0.0527 0.351 0.338 0.358 0.344 0.351 296,878 0.3493 3.92%
2004-04-30 0 0.051 0.051 0.052 0.049 0.051 2,252,000 113,702 0.0505 0.338 0.338 0.344 0.324 0.338 340,066 0.3344 0.00%
2004-04-29 0 0.051 0.049 0.053 0.050 0.053 2,266,000 115,726 0.0511 0.338 0.324 0.351 0.331 0.351 342,180 0.3382 -16.39%
2004-04-28 0 0.061 0.053 0.063 0.061 0.062 1,700,000 104,400 0.0614 0.404 0.351 0.417 0.404 0.411 256,711 0.4067 -3.17%
2004-04-27 0 0.063 0.050 0.063 0.050 0.063 1,702,000 106,300 0.0625 0.417 0.331 0.417 0.331 0.417 257,013 0.4136 3.28%
2004-04-26 0 0.061 0.058 0.062 0.061 0.064 1,700,000 106,300 0.0625 0.404 0.384 0.411 0.404 0.424 256,711 0.4141 -4.69%
2004-04-23 0 0.064 0.058 0.065 0.064 0.064 1,700,000 108,800 0.0640 0.424 0.384 0.430 0.424 0.424 256,711 0.4238 1.59%
2004-04-22 0 0.063 0.058 0.065 0.058 0.063 1,670,000 103,110 0.0617 0.417 0.384 0.430 0.384 0.417 252,180 0.4089 1.61%
2004-04-21 0 0.062 0.060 0.064 0.060 0.065 2,426,000 152,788 0.0630 0.411 0.397 0.424 0.397 0.430 366,341 0.4171 -6.06%
2004-04-20 0 0.066 0.063 0.067 0.063 0.066 1,220,000 80,460 0.0660 0.437 0.417 0.444 0.417 0.437 184,228 0.4367 -4.35%
2004-04-19 0 0.069 0.063 0.069 0.063 0.070 1,208,000 79,076 0.0655 0.457 0.417 0.457 0.417 0.464 182,416 0.4335 7.81%
2004-04-16 0 0.064 0.060 0.064 0.060 0.064 2,122,000 133,386 0.0629 0.424 0.397 0.424 0.397 0.424 320,435 0.4163 1.59%
2004-04-15 0 0.063 0.060 0.064 0.063 0.068 2,890,000 187,740 0.0650 0.417 0.397 0.424 0.417 0.450 436,408 0.4302 -3.08%
2004-04-14 0 0.065 0.062 0.065 0.063 0.067 3,262,000 211,786 0.0649 0.430 0.411 0.430 0.417 0.444 492,582 0.4300 -2.99%
2004-04-13 0 0.067 0.063 0.067 0.063 0.069 3,072,000 205,224 0.0668 0.444 0.417 0.444 0.417 0.457 463,891 0.4424 4.69%
2004-04-08 0 0.064 0.061 0.065 0.064 0.066 1,600,000 103,400 0.0646 0.424 0.404 0.430 0.424 0.437 241,610 0.4280 -4.48%
2004-04-07 0 0.067 0.064 0.070 0.065 0.075 3,162,000 216,554 0.0685 0.444 0.424 0.464 0.430 0.497 477,482 0.4535 0.00%
2004-04-06 0 0.067 0.065 0.068 0.066 0.068 2,818,000 187,906 0.0667 0.444 0.430 0.450 0.437 0.450 425,536 0.4416 0.00%
2004-04-02 0 0.067 0.061 0.068 0.060 0.068 2,820,000 190,426 0.0675 0.444 0.404 0.450 0.397 0.450 425,838 0.4472 0.00%
2004-04-01 0 0.067 0.066 0.068 0.067 0.068 2,820,000 190,540 0.0676 0.444 0.437 0.450 0.444 0.450 425,838 0.4474 -4.29%
2004-03-31 0 0.070 0.066 0.070 0.067 0.070 2,388,000 162,956 0.0682 0.464 0.437 0.464 0.444 0.464 360,603 0.4519 2.94%
2004-03-30 0 0.068 0.067 0.068 0.068 0.073 2,802,000 198,910 0.0710 0.450 0.444 0.450 0.450 0.483 423,120 0.4701 -4.23%
2004-03-29 0 0.071 0.067 0.072 0.068 0.071 3,300,000 229,130 0.0694 0.470 0.444 0.477 0.450 0.470 498,321 0.4598 1.43%
2004-03-26 0 0.070 0.069 0.070 0.070 0.072 3,100,000 218,000 0.0703 0.464 0.457 0.464 0.464 0.477 468,119 0.4657 -2.78%
2004-03-25 0 0.072 0.069 0.072 0.069 0.072 2,762,000 196,900 0.0713 0.477 0.457 0.477 0.457 0.477 417,079 0.4721 0.00%
2004-03-24 0 0.072 0.067 0.073 0.072 0.073 2,722,000 197,684 0.0726 0.477 0.444 0.483 0.477 0.483 411,039 0.4809 -1.37%
2004-03-23 0 0.073 0.067 0.074 0.067 0.074 2,752,000 200,856 0.0730 0.483 0.444 0.490 0.444 0.490 415,569 0.4833 2.82%
2004-03-22 0 0.071 0.070 0.072 0.070 0.072 2,992,000 213,832 0.0715 0.470 0.464 0.477 0.464 0.477 451,811 0.4733 -6.58%
2004-03-19 0 0.076 0.071 0.077 0.073 0.076 2,992,000 223,692 0.0748 0.503 0.470 0.510 0.483 0.503 451,811 0.4951 4.11%
2004-03-18 0 0.073 0.071 0.074 0.071 0.081 2,392,000 179,516 0.0750 0.483 0.470 0.490 0.470 0.536 361,207 0.4970 -2.67%
2004-03-17 0 0.075 0.073 0.076 0.073 0.075 2,992,000 222,208 0.0743 0.497 0.483 0.503 0.483 0.497 451,811 0.4918 0.00%
2004-03-16 0 0.075 0.074 0.076 0.075 0.078 2,392,000 181,400 0.0758 0.497 0.490 0.503 0.497 0.517 361,207 0.5022 -3.85%
2004-03-15 0 0.078 0.074 0.078 0.075 0.079 2,942,000 224,050 0.0762 0.517 0.490 0.517 0.497 0.523 444,260 0.5043 4.00%
2004-03-12 0 0.075 0.074 0.075 0.074 0.080 2,692,000 203,612 0.0756 0.497 0.490 0.497 0.490 0.530 406,509 0.5009 -5.06%
2004-03-11 0 0.079 0.076 0.079 0.073 0.079 2,854,000 215,306 0.0754 0.523 0.503 0.523 0.483 0.523 430,972 0.4996 -3.66%
2004-03-10 0 0.082 0.074 0.082 0.074 0.083 2,804,000 209,716 0.0748 0.543 0.490 0.543 0.490 0.550 423,422 0.4953 6.49%
2004-03-09 0 0.077 0.077 0.078 0.073 0.077 3,264,000 242,172 0.0742 0.510 0.510 0.517 0.483 0.510 492,884 0.4913 -1.28%
2004-03-08 0 0.078 0.074 0.078 0.073 0.079 3,044,000 226,242 0.0743 0.517 0.490 0.517 0.483 0.523 459,663 0.4922 4.00%
2004-03-05 0 0.075 0.075 0.076 0.067 0.075 4,046,000 293,436 0.0725 0.497 0.497 0.503 0.444 0.497 610,971 0.4803 10.29%
2004-03-04 0 0.068 0.067 0.070 0.066 0.068 3,898,000 263,200 0.0675 0.450 0.444 0.464 0.437 0.450 588,622 0.4471 1.49%
2004-03-03 0 0.067 0.064 0.068 0.063 0.069 1,606,000 106,158 0.0661 0.444 0.424 0.450 0.417 0.457 242,516 0.4377 -1.47%
2004-03-02 0 0.068 0.068 0.070 0.067 0.074 3,570,271 249,858 0.0700 0.450 0.450 0.464 0.444 0.490 539,133 0.4634 -10.53%
2004-03-01 0 0.076 0.074 0.077 0.073 0.078 3,042,000 231,370 0.0761 0.503 0.490 0.510 0.483 0.517 459,361 0.5037 -1.30%
2004-02-27 0 0.077 0.076 0.077 0.076 0.084 3,202,000 251,968 0.0787 0.510 0.503 0.510 0.503 0.556 483,522 0.5211 -6.10%
2004-02-26 0 0.082 0.076 0.082 0.077 0.083 3,060,000 242,930 0.0794 0.543 0.503 0.543 0.510 0.550 462,079 0.5257 3.80%
2004-02-25 0 0.079 0.075 0.079 0.076 0.084 14,760,000 1,178,210 0.0798 0.523 0.497 0.523 0.503 0.556 2,228,852 0.5286 -1.25%
2004-02-24 0 0.080 0.079 0.080 0.078 0.084 3,080,000 252,990 0.0821 0.530 0.523 0.530 0.517 0.556 465,099 0.5439 -3.61%
2004-02-23 0 0.083 0.083 0.086 0.083 0.088 3,222,000 274,436 0.0852 0.550 0.550 0.570 0.550 0.583 486,542 0.5641 -4.60%
2004-02-20 0 0.087 0.087 0.088 0.082 0.090 5,944,000 508,910 0.0856 0.576 0.576 0.583 0.543 0.596 897,581 0.5670 3.57%
2004-02-19 0 0.084 0.079 0.084 0.079 0.084 4,684,000 382,372 0.0816 0.556 0.523 0.556 0.523 0.556 707,313 0.5406 0.00%
2004-02-18 0 0.084 0.083 0.084 0.081 0.085 3,046,000 252,936 0.0830 0.556 0.550 0.556 0.536 0.563 459,965 0.5499 2.44%
2004-02-17 0 0.082 0.081 0.083 0.076 0.083 3,428,000 273,530 0.0798 0.543 0.536 0.550 0.503 0.550 517,649 0.5284 5.13%
2004-02-16 0 0.078 0.078 0.079 0.076 0.083 3,820,000 295,890 0.0775 0.517 0.517 0.523 0.503 0.550 576,844 0.5129 1.30%
2004-02-13 0 0.077 0.077 0.078 0.070 0.078 3,400,000 259,830 0.0764 0.510 0.510 0.517 0.464 0.517 513,421 0.5061 1.32%
2004-02-12 0 0.076 0.076 0.077 0.070 0.080 3,714,000 278,280 0.0749 0.503 0.503 0.510 0.464 0.530 560,837 0.4962 7.04%
2004-02-11 0 0.071 0.071 0.077 0.066 0.078 3,820,000 269,882 0.0706 0.470 0.470 0.510 0.437 0.517 576,844 0.4679 9.23%
2004-02-10 0 0.065 0.061 0.068 0.061 0.065 592,000 36,620 0.0619 0.430 0.404 0.450 0.404 0.430 89,396 0.4096 0.00%
2004-02-09 0 0.065 0.056 0.065 0.056 0.065 250,000 14,090 0.0564 0.430 0.371 0.430 0.371 0.430 37,752 0.3732 16.07%
2004-02-06 0 0.056 0.055 0.060 - - 0 0 - 0.371 0.364 0.397 - - 0 - 0.00%
2004-02-05 0 0.056 0.056 0.065 0.056 0.056 60,000 3,360 0.0560 0.371 0.371 0.430 0.371 0.371 9,060 0.3708 0.00%
2004-02-04 0 0.056 0.056 0.065 - - 0 0 - 0.371 0.371 0.430 - - 0 - 0.00%
2004-02-03 0 0.056 0.056 0.064 0.055 0.055 100,000 5,500 0.0550 0.371 0.371 0.424 0.364 0.364 15,101 0.3642 -15.15%
2004-02-02 0 0.066 0.059 0.069 - - 0 0 - 0.437 0.391 0.457 - - 0 - 0.00%
2004-01-30 0 0.066 0.059 0.068 - - 0 0 - 0.437 0.391 0.450 - - 0 - 0.00%
2004-01-29 0 0.066 0.060 0.070 - - 0 0 - 0.437 0.397 0.464 - - 0 - 0.00%
2004-01-28 0 0.066 0.066 0.070 0.061 0.061 500,000 30,500 0.0610 0.437 0.437 0.464 0.404 0.404 75,503 0.4040 3.12%
2004-01-27 0 0.064 0.061 0.070 - - 0 0 - 0.424 0.404 0.464 - - 0 - 0.00%
2004-01-26 0 0.064 0.063 0.069 0.062 0.064 704,000 44,598 0.0633 0.424 0.417 0.457 0.411 0.424 106,308 0.4195 1.59%
2004-01-21 0 0.063 0.062 0.063 0.060 0.063 1,411,643 86,442 0.0612 0.417 0.411 0.417 0.397 0.417 213,167 0.4055 -10.00%
2004-01-20 0 0.070 0.060 0.070 - - 0 0 - 0.464 0.397 0.464 - - 0 - 0.00%
2004-01-19 0 0.070 0.062 0.070 0.070 0.070 520,000 36,400 0.0700 0.464 0.411 0.464 0.464 0.464 78,523 0.4636 4.48%
2004-01-16 0 0.067 0.064 0.070 0.064 0.067 198,000 12,966 0.0655 0.444 0.424 0.464 0.424 0.444 29,899 0.4337 1.52%
2004-01-15 0 0.066 0.066 0.067 0.061 0.061 100,000 6,100 0.0610 0.437 0.437 0.444 0.404 0.404 15,101 0.4040 10.00%
2004-01-14 0 0.060 0.060 0.067 0.060 0.060 298,000 17,880 0.0600 0.397 0.397 0.444 0.397 0.397 45,000 0.3973 -10.45%
2004-01-13 0 0.067 0.060 0.070 - - 0 0 - 0.444 0.397 0.464 - - 0 - 0.00%
2004-01-12 0 0.067 0.060 0.067 0.064 0.067 4,250,000 280,600 0.0660 0.444 0.397 0.444 0.424 0.444 641,777 0.4372 4.69%
2004-01-09 0 0.064 0.060 0.070 - - 0 0 - 0.424 0.397 0.464 - - 0 - 0.00%
2004-01-08 0 0.064 0.064 0.070 0.064 0.065 2,780,000 178,920 0.0644 0.424 0.424 0.464 0.424 0.430 419,797 0.4262 -8.57%
2004-01-07 0 0.070 0.060 0.070 0.070 0.070 150,000 10,500 0.0700 0.464 0.397 0.464 0.464 0.464 22,651 0.4636 0.00%
2004-01-06 0 0.070 0.061 0.070 0.060 0.070 350,000 22,050 0.0630 0.464 0.404 0.464 0.397 0.464 52,852 0.4172 0.00%
2004-01-05 0 0.070 0.050 0.070 0.070 0.070 150,000 10,500 0.0700 0.464 0.331 0.464 0.464 0.464 22,651 0.4636 7.69%
2004-01-02 0 0.065 0.052 0.065 0.062 0.065 200,000 12,850 0.0643 0.430 0.344 0.430 0.411 0.430 30,201 0.4255 12.07%
2003-12-31 0 0.058 0.055 0.062 - - 0 0 - 0.384 0.364 0.411 - - 0 - 0.00%
2003-12-30 0 0.058 0.058 0.064 0.058 0.058 180,000 10,440 0.0580 0.384 0.384 0.424 0.384 0.384 27,181 0.3841 -10.77%
2003-12-29 0 0.065 0.058 0.070 0.058 0.065 600,000 36,200 0.0603 0.430 0.384 0.464 0.384 0.430 90,604 0.3995 4.84%
2003-12-24 0 0.062 0.058 0.062 0.068 0.070 300,000 20,860 0.0695 0.411 0.384 0.411 0.450 0.464 45,302 0.4605 -10.14%
2003-12-23 0 0.069 0.069 0.070 0.059 0.059 1,100,000 64,900 0.0590 0.457 0.457 0.464 0.391 0.391 166,107 0.3907 -1.43%
2003-12-22 0 0.070 0.057 0.070 0.057 0.070 180,000 11,560 0.0642 0.464 0.377 0.464 0.377 0.464 27,181 0.4253 9.37%
2003-12-19 0 0.064 0.064 0.070 0.063 0.065 310,000 19,980 0.0645 0.424 0.424 0.464 0.417 0.430 46,812 0.4268 -8.57%
2003-12-18 0 0.070 0.063 0.070 0.063 0.070 1,888,000 121,744 0.0645 0.464 0.417 0.464 0.417 0.464 285,100 0.4270 9.37%
2003-12-17 0 0.064 0.063 0.068 0.064 0.064 1,000,000 64,000 0.0640 0.424 0.417 0.450 0.424 0.424 151,006 0.4238 0.00%
2003-12-16 0 0.064 0.064 0.066 0.064 0.066 600,000 39,092 0.0652 0.424 0.424 0.437 0.424 0.437 90,604 0.4315 -3.03%
2003-12-15 0 0.066 0.065 0.066 0.065 0.073 3,054,000 204,054 0.0668 0.437 0.430 0.437 0.430 0.483 461,173 0.4425 0.00%
2003-12-12 0 0.066 0.062 0.067 0.061 0.070 3,748,000 246,458 0.0658 0.437 0.411 0.444 0.404 0.464 565,971 0.4355 6.45%
2003-12-11 0 0.062 0.054 0.062 0.054 0.067 1,250,000 77,470 0.0620 0.411 0.358 0.411 0.358 0.444 188,758 0.4104 5.08%
2003-12-10 0 0.059 0.050 0.059 0.055 0.060 900,000 49,570 0.0551 0.391 0.331 0.391 0.364 0.397 135,906 0.3647 -3.28%
2003-12-09 0 0.061 0.056 0.061 0.057 0.061 1,470,000 89,270 0.0607 0.404 0.371 0.404 0.377 0.404 221,979 0.4022 0.00%
2003-12-08 0 0.061 0.050 0.061 0.056 0.061 680,528 39,883 0.0586 0.404 0.331 0.404 0.371 0.404 102,764 0.3881 8.93%
2003-12-05 0 0.056 0.052 0.060 0.055 0.056 630,000 34,850 0.0553 0.371 0.344 0.397 0.364 0.371 95,134 0.3663 3.70%
2003-12-04 0 0.054 0.054 0.056 0.054 0.055 4,242,000 230,168 0.0543 0.358 0.358 0.371 0.358 0.364 640,569 0.3593 -1.82%
2003-12-03 0 0.055 0.050 0.055 0.050 0.055 1,530,000 81,000 0.0529 0.364 0.331 0.364 0.331 0.364 231,040 0.3506 3.77%
2003-12-02 0 0.053 0.053 0.054 0.044 0.044 270,000 11,880 0.0440 0.351 0.351 0.358 0.291 0.291 40,772 0.2914 8.16%
2003-12-01 0 0.049 0.043 0.050 - - 0 0 - 0.324 0.285 0.331 - - 0 - 0.00%
2003-11-28 0 0.049 0.049 0.050 0.044 0.044 36,000 1,584 0.0440 0.324 0.324 0.331 0.291 0.291 5,436 0.2914 8.89%
2003-11-27 0 0.045 0.043 0.045 - - 0 0 - 0.298 0.285 0.298 - - 0 - 0.00%
2003-11-26 0 0.045 0.044 0.050 0.045 0.050 210,000 9,810 0.0467 0.298 0.291 0.331 0.298 0.331 31,711 0.3094 4.65%
2003-11-25 0 0.043 0.043 0.050 0.043 0.043 10,000 430 0.0430 0.285 0.285 0.331 0.285 0.285 1,510 0.2848 -4.44%
2003-11-24 0 0.045 0.043 0.048 - - 0 0 - 0.298 0.285 0.318 - - 0 - 0.00%
2003-11-21 0 0.045 0.043 0.048 0.044 0.047 362,000 16,292 0.0450 0.298 0.285 0.318 0.291 0.311 54,664 0.2980 7.14%
2003-11-20 0 0.042 0.042 0.045 0.042 0.042 162,000 6,804 0.0420 0.278 0.278 0.298 0.278 0.278 24,463 0.2781 -10.64%
2003-11-19 0 0.047 0.047 0.048 0.042 0.043 73,791 3,089 0.0419 0.311 0.311 0.318 0.278 0.285 11,143 0.2772 9.30%
2003-11-18 0 0.043 0.043 0.046 - - 0 0 - 0.285 0.285 0.305 - - 0 - 2.38%
2003-11-17 0 0.042 0.042 0.048 0.041 0.042 138,000 5,746 0.0416 0.278 0.278 0.318 0.272 0.278 20,839 0.2757 -2.33%
2003-11-14 0 0.043 0.043 0.046 0.043 0.043 70,000 3,010 0.0430 0.285 0.285 0.305 0.285 0.285 10,570 0.2848 -4.44%
2003-11-13 0 0.045 0.043 0.045 0.048 0.048 500,000 24,000 0.0480 0.298 0.285 0.298 0.318 0.318 75,503 0.3179 2.27%
2003-11-12 0 0.044 0.044 0.049 - - 0 0 - 0.291 0.291 0.324 - - 0 - 2.33%
2003-11-11 0 0.043 0.043 0.050 0.043 0.046 606,000 26,758 0.0442 0.285 0.285 0.331 0.285 0.305 91,510 0.2924 0.00%
2003-11-10 0 0.043 0.043 0.050 0.043 0.043 100,000 4,300 0.0430 0.285 0.285 0.331 0.285 0.285 15,101 0.2848 -4.44%
2003-11-07 0 0.045 0.043 0.053 - - 0 0 - 0.298 0.285 0.351 - - 0 - 0.00%
2003-11-06 0 0.045 0.042 0.050 - - 0 0 - 0.298 0.278 0.331 - - 0 - 0.00%
2003-11-05 0 0.045 0.045 0.049 0.044 0.045 127,263 5,688 0.0447 0.298 0.298 0.324 0.291 0.298 19,218 0.2960 -10.00%
2003-11-04 0 0.050 0.057 0.058 0.043 0.050 96,000 4,618 0.0481 0.331 0.377 0.384 0.285 0.331 14,497 0.3186 19.05%
2003-11-03 0 0.042 0.042 0.048 0.042 0.042 130,000 5,460 0.0420 0.278 0.278 0.318 0.278 0.278 19,631 0.2781 -12.50%
2003-10-31 0 0.048 0.042 0.048 0.050 0.050 1,000,000 50,000 0.0500 0.318 0.278 0.318 0.331 0.331 151,006 0.3311 -2.04%
2003-10-30 0 0.049 0.049 0.050 - - 0 0 - 0.324 0.324 0.331 - - 0 - 16.67%
2003-10-29 0 0.042 0.042 0.047 0.041 0.041 130,000 5,330 0.0410 0.278 0.278 0.311 0.272 0.272 19,631 0.2715 -12.50%
2003-10-28 0 0.048 0.048 0.049 0.040 0.041 250,000 10,200 0.0408 0.318 0.318 0.324 0.265 0.272 37,752 0.2702 14.29%
2003-10-27 0 0.042 0.040 0.050 0.042 0.042 20,000 840 0.0420 0.278 0.265 0.331 0.278 0.278 3,020 0.2781 -6.67%
2003-10-24 0 0.045 0.041 0.050 - - 0 0 - 0.298 0.272 0.331 - - 0 - 0.00%
2003-10-23 0 0.045 0.043 0.045 0.045 0.045 884,000 39,780 0.0450 0.298 0.285 0.298 0.298 0.298 133,490 0.2980 0.00%
2003-10-22 0 0.045 0.045 0.048 0.045 0.045 116,000 5,220 0.0450 0.298 0.298 0.318 0.298 0.298 17,517 0.2980 -2.17%
2003-10-21 0 0.046 0.046 - - - 0 0 - 0.305 0.305 - - - 0 - 0.00%
2003-10-20 0 0.046 0.046 0.055 0.046 0.046 20,000 920 0.0460 0.305 0.305 0.364 0.305 0.305 3,020 0.3046 -2.13%
2003-10-17 0 0.047 0.047 0.050 0.047 0.047 1,378,000 64,766 0.0470 0.311 0.311 0.331 0.311 0.311 208,087 0.3112 0.00%
2003-10-16 0 0.047 0.047 0.050 0.045 0.045 50,000 2,250 0.0450 0.311 0.311 0.331 0.298 0.298 7,550 0.2980 0.00%
2003-10-15 0 0.047 0.045 0.054 - - 0 0 - 0.311 0.298 0.358 - - 0 - 0.00%
2003-10-14 0 0.047 0.045 0.053 0.047 0.047 230,000 10,810 0.0470 0.311 0.298 0.351 0.311 0.311 34,731 0.3112 0.00%
2003-10-13 0 0.047 0.047 0.053 0.047 0.047 50,000 2,350 0.0470 0.311 0.311 0.351 0.311 0.311 7,550 0.3112 -11.32%
2003-10-10 0 0.053 0.047 0.053 0.045 0.053 62,000 2,862 0.0462 0.351 0.311 0.351 0.298 0.351 9,362 0.3057 15.22%
2003-10-09 0 0.046 0.046 0.051 0.045 0.045 50,000 2,250 0.0450 0.305 0.305 0.338 0.298 0.298 7,550 0.2980 2.22%
2003-10-08 0 0.045 0.045 0.050 0.044 0.055 1,132,000 52,032 0.0460 0.298 0.298 0.331 0.291 0.364 170,939 0.3044 -10.00%
2003-10-07 0 0.050 0.048 0.050 0.050 0.057 1,730,000 87,536 0.0506 0.331 0.318 0.331 0.331 0.377 261,241 0.3351 -7.41%
2003-10-06 0 0.054 0.054 0.055 0.050 0.054 962,000 51,086 0.0531 0.358 0.358 0.364 0.331 0.358 145,268 0.3517 8.00%
2003-10-03 0 0.050 0.050 - 0.045 0.050 245,275 12,151 0.0495 0.331 0.331 - 0.298 0.331 37,038 0.3281 6.38%
2003-10-02 0 0.047 0.047 0.052 - - 0 0 - 0.311 0.311 0.344 - - 0 - 2.17%
2003-09-30 0 0.046 0.046 0.055 0.046 0.046 20,000 920 0.0460 0.305 0.305 0.364 0.305 0.305 3,020 0.3046 0.00%
2003-09-29 0 0.046 0.046 0.055 0.046 0.046 150,000 6,900 0.0460 0.305 0.305 0.364 0.305 0.305 22,651 0.3046 -2.13%
2003-09-26 0 0.047 0.045 0.053 0.047 0.047 20,000 940 0.0470 0.311 0.298 0.351 0.311 0.311 3,020 0.3112 -11.32%
2003-09-25 0 0.053 0.047 0.053 0.053 0.053 100,000 5,300 0.0530 0.351 0.311 0.351 0.351 0.351 15,101 0.3510 10.42%
2003-09-24 0 0.048 0.048 0.050 0.046 0.053 350,000 18,382 0.0525 0.318 0.318 0.331 0.305 0.351 52,852 0.3478 6.67%
2003-09-23 0 0.045 0.045 - 0.045 0.048 926,000 43,462 0.0469 0.298 0.298 - 0.298 0.318 139,832 0.3108 -6.25%
2003-09-22 0 0.048 0.046 0.051 0.048 0.053 1,700,000 83,210 0.0489 0.318 0.305 0.338 0.318 0.351 256,711 0.3241 -9.43%
2003-09-19 0 0.053 0.050 0.053 0.053 0.053 500,000 26,500 0.0530 0.351 0.331 0.351 0.351 0.351 75,503 0.3510 1.92%
2003-09-18 0 0.052 0.052 0.060 - - 0 0 - 0.344 0.344 0.397 - - 0 - 0.00%
2003-09-17 0 0.052 0.052 0.059 0.052 0.059 446,000 23,542 0.0528 0.344 0.344 0.391 0.344 0.391 67,349 0.3496 -10.34%
2003-09-16 0 0.058 0.051 0.058 0.058 0.058 2,000 116 0.0580 0.384 0.338 0.384 0.384 0.384 302 0.3841 3.57%
2003-09-15 0 0.056 0.056 0.058 0.056 0.056 310,000 17,360 0.0560 0.371 0.371 0.384 0.371 0.371 46,812 0.3708 0.00%
2003-09-11 0 0.056 0.052 0.058 - - 0 0 - 0.371 0.344 0.384 - - 0 - 0.00%
2003-09-10 0 0.056 0.052 0.059 0.056 0.056 200,000 11,200 0.0560 0.371 0.344 0.391 0.371 0.371 30,201 0.3708 -5.08%
2003-09-09 0 0.059 0.055 0.059 0.054 0.060 1,100,000 62,130 0.0565 0.391 0.364 0.391 0.358 0.397 166,107 0.3740 -3.28%
2003-09-08 0 0.061 0.059 0.062 0.054 0.061 4,574,000 264,104 0.0577 0.404 0.391 0.411 0.358 0.404 690,703 0.3824 7.02%
2003-09-05 0 0.057 0.053 0.057 0.053 0.057 850,000 46,930 0.0552 0.377 0.351 0.377 0.351 0.377 128,355 0.3656 1.79%
2003-09-04 0 0.056 0.052 0.056 0.052 0.056 1,100,000 58,128 0.0528 0.371 0.344 0.371 0.344 0.371 166,107 0.3499 1.82%
2003-09-03 0 0.055 0.052 0.056 0.051 0.055 1,428,000 77,846 0.0545 0.364 0.344 0.371 0.338 0.364 215,637 0.3610 0.00%
2003-09-02 0 0.055 0.045 0.055 0.051 0.055 260,000 14,100 0.0542 0.364 0.298 0.364 0.338 0.364 39,262 0.3591 7.84%
2003-09-01 0 0.051 0.051 0.053 0.051 0.053 1,770,000 92,870 0.0525 0.338 0.338 0.351 0.338 0.351 267,281 0.3475 -3.77%
2003-08-29 0 0.053 0.048 0.053 0.048 0.053 100,000 5,200 0.0520 0.351 0.318 0.351 0.318 0.351 15,101 0.3444 15.22%
2003-08-28 0 0.046 0.046 0.053 0.045 0.050 1,678,000 76,958 0.0459 0.305 0.305 0.351 0.298 0.331 253,389 0.3037 -8.00%
2003-08-27 0 0.050 0.049 0.054 0.050 0.050 1,400,000 70,000 0.0500 0.331 0.324 0.358 0.331 0.331 211,409 0.3311 0.00%
2003-08-26 0 0.050 0.050 0.052 0.050 0.050 3,636,000 181,800 0.0500 0.331 0.331 0.344 0.331 0.331 549,059 0.3311 -3.85%
2003-08-25 0 0.052 0.050 0.052 0.048 0.052 1,800,000 89,960 0.0500 0.344 0.331 0.344 0.318 0.344 271,811 0.3310 15.56%
2003-08-22 0 0.045 0.045 0.051 0.044 0.044 46,000 2,024 0.0440 0.298 0.298 0.338 0.291 0.291 6,946 0.2914 2.27%
2003-08-21 0 0.044 0.044 0.051 0.044 0.044 80,000 3,520 0.0440 0.291 0.291 0.338 0.291 0.291 12,081 0.2914 -15.38%
2003-08-20 0 0.052 0.046 0.052 0.046 0.052 100,000 4,840 0.0484 0.344 0.305 0.344 0.305 0.344 15,101 0.3205 8.33%
2003-08-19 0 0.048 0.048 0.054 0.047 0.047 100,000 4,700 0.0470 0.318 0.318 0.358 0.311 0.311 15,101 0.3112 -11.11%
2003-08-18 0 0.054 0.050 0.054 0.044 0.055 894,000 44,910 0.0502 0.358 0.331 0.358 0.291 0.364 135,000 0.3327 0.00%
2003-08-15 0 0.054 0.054 0.055 0.040 0.047 440,000 19,880 0.0452 0.358 0.358 0.364 0.265 0.311 66,443 0.2992 14.89%
2003-08-14 0 0.047 0.039 0.047 0.044 0.047 500,000 22,200 0.0444 0.311 0.258 0.311 0.291 0.311 75,503 0.2940 14.63%
2003-08-13 0 0.041 0.041 0.045 0.041 0.041 250,000 10,250 0.0410 0.272 0.272 0.298 0.272 0.272 37,752 0.2715 -8.89%
2003-08-12 0 0.045 0.041 0.045 0.045 0.045 380,000 17,100 0.0450 0.298 0.272 0.298 0.298 0.298 57,382 0.2980 0.00%
2003-08-11 0 0.045 0.045 0.046 0.045 0.045 500,000 22,500 0.0450 0.298 0.298 0.305 0.298 0.298 75,503 0.2980 2.27%
2003-08-08 0 0.044 0.039 0.045 - - 0 0 - 0.291 0.258 0.298 - - 0 - 0.00%
2003-08-07 0 0.044 0.039 0.044 - - 0 0 - 0.291 0.258 0.291 - - 0 - -6.38%
2003-08-06 0 0.047 0.040 0.047 0.040 0.047 200,000 9,330 0.0467 0.311 0.265 0.311 0.265 0.311 30,201 0.3089 11.90%
2003-08-05 0 0.042 0.042 0.047 0.040 0.040 20,000 800 0.0400 0.278 0.278 0.311 0.265 0.265 3,020 0.2649 2.44%
2003-08-04 0 0.041 0.039 0.047 - - 0 0 - 0.272 0.258 0.311 - - 0 - 0.00%
2003-08-01 0 0.041 0.040 0.047 0.041 0.041 100,000 4,100 0.0410 0.272 0.265 0.311 0.272 0.272 15,101 0.2715 -6.82%
2003-07-31 0 0.044 0.041 0.047 - - 0 0 - 0.291 0.272 0.311 - - 0 - 0.00%
2003-07-30 0 0.044 0.040 0.044 - - 0 0 - 0.291 0.265 0.291 - - 0 - 0.00%
2003-07-29 0 0.044 - 0.047 - - 0 0 - 0.291 - 0.311 - - 0 - 0.00%
2003-07-28 0 0.044 0.044 0.052 0.042 0.042 40,000 1,680 0.0420 0.291 0.291 0.344 0.278 0.278 6,040 0.2781 4.76%
2003-07-25 0 0.042 0.042 0.047 0.042 0.044 50,000 2,104 0.0421 0.278 0.278 0.311 0.278 0.291 7,550 0.2787 -4.55%
2003-07-24 0 0.044 0.044 0.046 0.044 0.044 22,000 968 0.0440 0.291 0.291 0.305 0.291 0.291 3,322 0.2914 -8.33%
2003-07-23 0 0.048 0.044 0.048 0.047 0.048 740,000 35,280 0.0477 0.318 0.291 0.318 0.311 0.318 111,745 0.3157 9.09%
2003-07-22 0 0.044 0.044 0.047 0.044 0.045 550,000 24,600 0.0447 0.291 0.291 0.311 0.291 0.298 83,053 0.2962 -6.38%
2003-07-21 0 0.047 0.047 0.049 0.043 0.047 1,800,000 81,060 0.0450 0.311 0.311 0.324 0.285 0.311 271,811 0.2982 -14.55%
2003-07-18 0 0.055 0.054 0.055 0.043 0.055 1,002,000 43,110 0.0430 0.364 0.358 0.364 0.285 0.364 151,308 0.2849 27.91%
2003-07-17 0 0.043 0.043 0.047 0.043 0.043 100,000 4,300 0.0430 0.285 0.285 0.311 0.285 0.285 15,101 0.2848 -8.51%
2003-07-16 0 0.047 0.046 0.049 0.045 0.047 930,000 42,470 0.0457 0.311 0.305 0.324 0.298 0.311 140,436 0.3024 2.17%
2003-07-15 0 0.046 0.044 0.046 0.043 0.048 1,020,000 48,860 0.0479 0.305 0.291 0.305 0.285 0.318 154,026 0.3172 6.98%
2003-07-14 0 0.043 0.043 0.049 0.043 0.043 1,060,000 45,580 0.0430 0.285 0.285 0.324 0.285 0.285 160,067 0.2848 -4.44%
2003-07-11 0 0.045 0.040 0.045 0.044 0.049 154,000 6,890 0.0447 0.298 0.265 0.298 0.291 0.324 23,255 0.2963 2.27%
2003-07-10 0 0.044 0.044 0.045 0.044 0.044 2,040,000 89,760 0.0440 0.291 0.291 0.298 0.291 0.291 308,053 0.2914 0.00%
2003-07-09 0 0.044 0.044 0.045 0.043 0.044 540,000 23,320 0.0432 0.291 0.291 0.298 0.285 0.291 81,543 0.2860 2.33%
2003-07-08 0 0.043 0.043 0.045 0.043 0.049 564,000 24,300 0.0431 0.285 0.285 0.298 0.285 0.324 85,168 0.2853 0.00%
2003-07-07 0 0.043 0.043 0.045 0.043 0.043 90,000 3,870 0.0430 0.285 0.285 0.298 0.285 0.285 13,591 0.2848 -4.44%
2003-07-04 0 0.045 0.043 0.045 0.043 0.045 102,000 4,390 0.0430 0.298 0.285 0.298 0.285 0.298 15,403 0.2850 7.14%
2003-07-03 0 0.042 0.042 0.045 0.042 0.042 110,000 4,620 0.0420 0.278 0.278 0.298 0.278 0.278 16,611 0.2781 0.00%
2003-07-02 0 0.042 0.042 0.048 0.042 0.042 70,000 2,940 0.0420 0.278 0.278 0.318 0.278 0.278 10,570 0.2781 0.00%
2003-06-30 0 0.042 0.042 0.046 0.040 0.040 100,000 4,000 0.0400 0.278 0.278 0.305 0.265 0.265 15,101 0.2649 7.69%
2003-06-27 0 0.039 0.039 0.045 0.039 0.039 100,000 3,900 0.0390 0.258 0.258 0.298 0.258 0.258 15,101 0.2583 -2.50%
2003-06-26 0 0.040 0.039 - - - 0 0 - 0.265 0.258 - - - 0 - 0.00%
2003-06-25 0 0.040 0.040 0.047 - - 0 0 - 0.265 0.265 0.311 - - 0 - 0.00%
2003-06-24 0 0.040 0.040 0.046 0.039 0.039 540,000 21,060 0.0390 0.265 0.265 0.305 0.258 0.258 81,543 0.2583 0.00%
2003-06-23 0 0.040 0.040 0.046 0.039 0.040 420,000 16,760 0.0399 0.265 0.265 0.305 0.258 0.265 63,423 0.2643 -4.76%
2003-06-20 0 0.042 0.042 0.044 0.041 0.042 120,000 5,020 0.0418 0.278 0.278 0.291 0.272 0.278 18,121 0.2770 0.00%
2003-06-19 0 0.042 0.042 0.044 0.042 0.044 450,000 19,200 0.0427 0.278 0.278 0.291 0.278 0.291 67,953 0.2825 0.00%
2003-06-18 0 0.042 0.042 0.045 0.040 0.044 580,000 24,300 0.0419 0.278 0.278 0.298 0.265 0.291 87,584 0.2774 2.44%
2003-06-17 0 0.041 0.041 0.045 0.041 0.042 550,000 22,750 0.0414 0.272 0.272 0.298 0.272 0.278 83,053 0.2739 -2.38%
2003-06-16 0 0.042 0.042 0.045 0.040 0.046 1,894,000 75,880 0.0401 0.278 0.278 0.298 0.265 0.305 286,006 0.2653 -2.33%
2003-06-13 0 0.043 0.043 0.047 0.043 0.047 754,000 33,704 0.0447 0.285 0.285 0.311 0.285 0.311 113,859 0.2960 -4.44%
2003-06-12 0 0.045 0.045 0.048 0.045 0.045 2,478,000 111,510 0.0450 0.298 0.298 0.318 0.298 0.298 374,194 0.2980 0.00%
2003-06-11 0 0.045 0.045 0.049 0.044 0.045 2,136,000 94,234 0.0441 0.298 0.298 0.324 0.291 0.298 322,549 0.2922 2.27%
2003-06-10 0 0.044 0.043 0.045 0.043 0.044 2,000,000 87,000 0.0435 0.291 0.285 0.298 0.285 0.291 302,013 0.2881 0.00%
2003-06-09 0 0.044 0.044 0.045 0.043 0.043 90,000 3,870 0.0430 0.291 0.291 0.298 0.285 0.285 13,591 0.2848 2.33%
2003-06-06 0 0.043 0.043 0.045 0.043 0.043 600,000 25,800 0.0430 0.285 0.285 0.298 0.285 0.285 90,604 0.2848 0.00%
2003-06-05 0 0.043 0.043 0.045 0.043 0.044 110,000 4,780 0.0435 0.285 0.285 0.298 0.285 0.291 16,611 0.2878 -2.27%
2003-06-03 0 0.044 0.043 0.045 0.044 0.044 600,000 26,400 0.0440 0.291 0.285 0.298 0.291 0.291 90,604 0.2914 2.33%
2003-06-02 0 0.043 0.043 0.047 0.043 0.044 2,210,000 96,360 0.0436 0.285 0.285 0.311 0.285 0.291 333,724 0.2887 -8.51%
2003-05-30 0 0.047 0.046 0.048 - - 0 0 - 0.311 0.305 0.318 - - 0 - 0.00%
2003-05-29 0 0.047 0.047 0.049 0.045 0.051 5,802,000 270,850 0.0467 0.311 0.311 0.324 0.298 0.338 876,138 0.3091 -7.84%
2003-05-28 0 0.051 0.051 0.053 0.046 0.052 24,510,000 1,227,950 0.0501 0.338 0.338 0.351 0.305 0.344 3,701,164 0.3318 10.87%
2003-05-27 0 0.046 0.044 0.046 0.044 0.046 5,560,000 249,300 0.0448 0.305 0.291 0.305 0.291 0.305 839,595 0.2969 4.55%
2003-05-26 0 0.044 0.044 0.045 0.043 0.045 11,210,000 493,630 0.0440 0.291 0.291 0.298 0.285 0.298 1,692,780 0.2916 0.00%
2003-05-23 0 0.044 0.043 0.044 0.042 0.044 6,196,000 266,428 0.0430 0.291 0.285 0.291 0.278 0.291 935,635 0.2848 2.33%
2003-05-22 0 0.043 0.043 0.044 0.043 0.043 2,090,000 89,870 0.0430 0.285 0.285 0.291 0.285 0.285 315,603 0.2848 0.00%
2003-05-21 0 0.043 0.043 0.044 0.043 0.044 2,690,000 117,840 0.0438 0.285 0.285 0.291 0.285 0.291 406,207 0.2901 0.00%
2003-05-20 0 0.043 0.043 0.044 0.043 0.043 1,110,000 47,730 0.0430 0.285 0.285 0.291 0.285 0.285 167,617 0.2848 0.00%
2003-05-19 0 0.043 0.043 0.044 0.043 0.044 4,874,000 211,882 0.0435 0.285 0.285 0.291 0.285 0.291 736,005 0.2879 30.30%
2003-05-16 1 0.033 - - - - 0 0 - 0.219 - - - - 0 - 0.00%
2003-05-15 1 0.033 - - - - 0 0 - 0.219 - - - - 0 - 0.00%
2003-05-14 1 0.033 - - - - 0 0 - 0.219 - - - - 0 - 0.00%
2003-05-13 1 0.033 - - - - 0 0 - 0.219 - - - - 0 - 0.00%
2003-05-12 0 0.033 0.033 0.049 0.030 0.035 380,000 11,900 0.0313 0.219 0.219 0.324 0.199 0.232 57,382 0.2074 3.12%
2003-05-09 0 0.032 0.032 0.039 - - 0 0 - 0.212 0.212 0.258 - - 0 - 0.00%
2003-05-07 0 0.032 0.032 0.045 0.032 0.032 44,000 1,408 0.0320 0.212 0.212 0.298 0.212 0.212 6,644 0.2119 0.00%
2003-05-06 0 0.032 0.032 0.045 0.032 0.032 130,000 4,160 0.0320 0.212 0.212 0.298 0.212 0.212 19,631 0.2119 0.00%
2003-05-05 0 0.032 0.032 - 0.032 0.033 754,000 24,588 0.0326 0.212 0.212 - 0.212 0.219 113,859 0.2160 -3.03%
2003-05-02 0 0.033 0.033 0.049 0.033 0.033 100,000 3,300 0.0330 0.219 0.219 0.324 0.219 0.219 15,101 0.2185 0.00%
2003-04-30 0 0.033 0.033 0.045 0.031 0.033 194,000 6,202 0.0320 0.219 0.219 0.298 0.205 0.219 29,295 0.2117 0.00%
2003-04-29 0 0.033 0.033 0.049 0.032 0.032 50,000 1,600 0.0320 0.219 0.219 0.324 0.212 0.212 7,550 0.2119 0.00%
2003-04-28 0 0.033 0.033 0.037 0.033 0.035 484,000 16,580 0.0343 0.219 0.219 0.245 0.219 0.232 73,087 0.2269 6.45%
2003-04-25 0 0.031 0.031 - 0.031 0.031 220,000 6,820 0.0310 0.205 0.205 - 0.205 0.205 33,221 0.2053 -6.06%
2003-04-24 0 0.033 0.033 0.042 0.032 0.032 300,000 9,600 0.0320 0.219 0.219 0.278 0.212 0.212 45,302 0.2119 3.12%
2003-04-23 0 0.032 0.032 0.042 0.031 0.034 600,000 20,100 0.0335 0.212 0.212 0.278 0.205 0.225 90,604 0.2218 -3.03%
2003-04-22 0 0.033 0.030 0.033 0.033 0.033 166,000 5,478 0.0330 0.219 0.199 0.219 0.219 0.219 25,067 0.2185 -5.71%
2003-04-17 0 0.035 0.034 0.040 0.034 0.042 122,000 4,222 0.0346 0.232 0.225 0.265 0.225 0.278 18,423 0.2292 -2.78%
2003-04-16 0 0.036 0.036 0.044 0.036 0.036 100,000 3,600 0.0360 0.238 0.238 0.291 0.238 0.238 15,101 0.2384 0.00%
2003-04-15 0 0.036 0.036 0.042 0.036 0.042 154,000 5,556 0.0361 0.238 0.238 0.278 0.238 0.278 23,255 0.2389 -2.70%
2003-04-14 0 0.037 0.037 0.042 0.037 0.037 160,000 5,920 0.0370 0.245 0.245 0.278 0.245 0.245 24,161 0.2450 -2.63%
2003-04-11 0 0.038 0.038 0.042 0.037 0.038 200,000 7,500 0.0375 0.252 0.252 0.278 0.245 0.252 30,201 0.2483 0.00%
2003-04-10 0 0.038 0.038 0.042 0.037 0.038 1,000,000 37,340 0.0373 0.252 0.252 0.278 0.245 0.252 151,006 0.2473 0.00%
2003-04-09 0 0.038 0.038 0.040 0.038 0.038 300,000 11,400 0.0380 0.252 0.252 0.265 0.252 0.252 45,302 0.2516 0.00%
2003-04-08 0 0.038 0.038 0.045 0.037 0.038 90,000 3,410 0.0379 0.252 0.252 0.298 0.245 0.252 13,591 0.2509 2.70%
2003-04-07 0 0.037 0.037 0.045 0.035 0.037 800,000 29,100 0.0364 0.245 0.245 0.298 0.232 0.245 120,805 0.2409 0.00%
2003-04-04 0 0.037 0.037 0.043 - - 0 0 - 0.245 0.245 0.285 - - 0 - 0.00%
2003-04-03 0 0.037 0.037 0.049 - - 100 4 0.0400 0.245 0.245 0.324 - - 15 0.2649 0.00%
2003-04-02 0 0.037 0.037 0.038 0.036 0.036 100,000 3,600 0.0360 0.245 0.245 0.252 0.238 0.238 15,101 0.2384 -2.63%
2003-04-01 0 0.038 0.035 0.049 - - 0 0 - 0.252 0.232 0.324 - - 0 - 0.00%
2003-03-31 0 0.038 0.038 0.044 - - 0 0 - 0.252 0.252 0.291 - - 0 - 0.00%
2003-03-28 0 0.038 0.038 0.045 - - 0 0 - 0.252 0.252 0.298 - - 0 - 2.70%
2003-03-27 0 0.037 0.036 0.045 0.036 0.037 700,000 25,700 0.0367 0.245 0.238 0.298 0.238 0.245 105,704 0.2431 -5.13%
2003-03-26 0 0.039 0.039 0.045 0.039 0.039 100,000 3,900 0.0390 0.258 0.258 0.298 0.258 0.258 15,101 0.2583 -13.33%
2003-03-25 0 0.045 0.037 0.045 0.037 0.045 22,000 830 0.0377 0.298 0.245 0.298 0.245 0.298 3,322 0.2498 15.38%
2003-03-24 0 0.039 0.039 0.045 - - 0 0 - 0.258 0.258 0.298 - - 0 - 0.00%
2003-03-21 0 0.039 0.039 0.045 - - 0 0 - 0.258 0.258 0.298 - - 0 - 0.00%
2003-03-20 0 0.039 0.039 0.045 0.039 0.039 50,000 1,950 0.0390 0.258 0.258 0.298 0.258 0.258 7,550 0.2583 -2.50%
2003-03-19 0 0.040 0.040 0.044 0.038 0.040 3,304,000 132,060 0.0400 0.265 0.265 0.291 0.252 0.265 498,925 0.2647 2.56%
2003-03-18 0 0.039 0.039 0.043 0.037 0.041 18,840,000 752,100 0.0399 0.258 0.258 0.285 0.245 0.272 2,844,958 0.2644 5.41%
2003-03-17 0 0.037 0.037 0.040 0.037 0.039 8,030,000 307,906 0.0383 0.245 0.245 0.265 0.245 0.258 1,212,580 0.2539 -5.13%
2003-03-14 0 0.039 0.039 0.043 0.039 0.042 6,960,000 280,040 0.0402 0.258 0.258 0.285 0.258 0.278 1,051,004 0.2665 -7.14%
2003-03-13 0 0.042 0.042 0.044 0.040 0.042 3,020,000 126,800 0.0420 0.278 0.278 0.291 0.265 0.278 456,039 0.2780 0.00%
2003-03-12 0 0.042 0.042 0.043 0.042 0.042 100,000 4,200 0.0420 0.278 0.278 0.285 0.278 0.278 15,101 0.2781 -2.33%
2003-03-11 0 0.043 0.043 0.044 0.043 0.043 600,000 25,800 0.0430 0.285 0.285 0.291 0.285 0.285 90,604 0.2848 0.00%
2003-03-10 0 0.043 0.042 0.043 0.042 0.043 1,928,000 82,574 0.0428 0.285 0.278 0.285 0.278 0.285 291,140 0.2836 0.00%
2003-03-07 0 0.043 0.043 0.045 0.042 0.043 4,370,000 187,610 0.0429 0.285 0.285 0.298 0.278 0.285 659,897 0.2843 -4.44%
2003-03-06 0 0.045 0.045 0.048 0.040 0.045 23,532,000 1,023,970 0.0435 0.298 0.298 0.318 0.265 0.298 3,553,479 0.2882 0.00%
2003-03-05 0 0.045 0.039 0.047 0.039 0.045 750,000 33,150 0.0442 0.298 0.258 0.311 0.258 0.298 113,255 0.2927 4.65%
2003-03-04 0 0.043 0.040 0.045 - - 0 0 - 0.285 0.265 0.298 - - 0 - 0.00%
2003-03-03 0 0.043 0.039 0.044 0.043 0.043 30,000,000 1,290,000 0.0430 0.285 0.258 0.291 0.285 0.285 4,530,188 0.2848 0.00%
2003-02-28 0 0.043 0.040 0.045 0.040 0.044 850,000 35,640 0.0419 0.285 0.265 0.298 0.265 0.291 128,355 0.2777 0.00%
2003-02-27 0 0.043 0.041 0.048 0.043 0.044 25,150,000 1,081,550 0.0430 0.285 0.272 0.318 0.285 0.291 3,797,808 0.2848 -2.27%
2003-02-26 0 0.044 0.044 0.045 0.039 0.045 21,490,000 905,060 0.0421 0.291 0.291 0.298 0.258 0.298 3,245,125 0.2789 4.76%
2003-02-25 0 0.042 0.042 0.048 0.032 0.040 1,352,000 50,080 0.0370 0.278 0.278 0.318 0.212 0.265 204,160 0.2453 16.67%
2003-02-24 0 0.036 0.036 0.042 0.036 0.036 100,000 3,600 0.0360 0.238 0.238 0.278 0.238 0.238 15,101 0.2384 0.00%
2003-02-21 0 0.036 0.036 0.042 - - 0 0 - 0.238 0.238 0.278 - - 0 - 5.88%
2003-02-20 0 0.034 0.034 0.045 0.034 0.034 50,000 1,700 0.0340 0.225 0.225 0.298 0.225 0.225 7,550 0.2252 -5.56%
2003-02-19 0 0.036 0.034 0.045 - - 0 0 - 0.238 0.225 0.298 - - 0 - 0.00%
2003-02-18 0 0.036 0.034 0.045 - - 0 0 - 0.238 0.225 0.298 - - 0 - 0.00%
2003-02-17 0 0.036 0.036 0.044 0.036 0.036 20,000 720 0.0360 0.238 0.238 0.291 0.238 0.238 3,020 0.2384 -18.18%
2003-02-14 0 0.044 0.036 0.044 - - 0 0 - 0.291 0.238 0.291 - - 0 - -2.22%
2003-02-13 0 0.045 - 0.045 - - 0 0 - 0.298 - 0.298 - - 0 - 0.00%
2003-02-12 0 0.045 0.038 0.045 0.038 0.045 50,000 2,026 0.0405 0.298 0.252 0.298 0.252 0.298 7,550 0.2683 25.00%
2003-02-11 0 0.036 0.036 0.045 0.036 0.036 100,000 3,600 0.0360 0.238 0.238 0.298 0.238 0.238 15,101 0.2384 -16.28%
2003-02-10 0 0.043 0.037 0.058 - - 0 0 - 0.285 0.245 0.384 - - 0 - 0.00%
2003-02-07 0 0.043 0.040 0.047 0.043 0.045 400,000 17,400 0.0435 0.285 0.265 0.311 0.285 0.298 60,403 0.2881 4.88%
2003-02-06 0 0.041 0.034 0.045 - - 0 0 - 0.272 0.225 0.298 - - 0 - 0.00%
2003-02-05 0 0.041 0.040 0.045 - - 30,000 1,200 0.0400 0.272 0.265 0.298 - - 4,530 0.2649 0.00%
2003-02-04 0 0.041 0.041 0.043 - - 0 0 - 0.272 0.272 0.285 - - 0 - 0.00%
2003-01-30 0 0.041 0.040 0.047 - - 0 0 - 0.272 0.265 0.311 - - 0 - 0.00%
2003-01-29 0 0.041 0.040 0.047 - - 0 0 - 0.272 0.265 0.311 - - 0 - 0.00%
2003-01-28 0 0.041 0.040 0.047 - - 0 0 - 0.272 0.265 0.311 - - 0 - 0.00%
2003-01-27 0 0.041 0.041 0.046 0.041 0.043 1,050,000 43,400 0.0413 0.272 0.272 0.305 0.272 0.285 158,557 0.2737 -10.87%
2003-01-24 0 0.046 0.041 0.047 0.040 0.046 10,400,000 477,200 0.0459 0.305 0.272 0.311 0.265 0.305 1,570,465 0.3039 9.52%
2003-01-23 0 0.042 0.042 0.047 0.042 0.042 50,000 2,100 0.0420 0.278 0.278 0.311 0.278 0.278 7,550 0.2781 -10.64%
2003-01-22 0 0.047 0.041 0.048 - - 0 0 - 0.311 0.272 0.318 - - 0 - 0.00%
2003-01-21 0 0.047 0.041 0.048 - - 0 0 - 0.311 0.272 0.318 - - 0 - 0.00%
2003-01-20 0 0.047 0.043 0.047 0.047 0.047 4,000,000 188,000 0.0470 0.311 0.285 0.311 0.311 0.311 604,025 0.3112 0.00%
2003-01-17 0 0.047 0.042 0.047 0.041 0.047 6,190,000 289,790 0.0468 0.311 0.278 0.311 0.272 0.311 934,729 0.3100 -2.08%
2003-01-16 0 0.048 0.044 0.048 0.044 0.048 490,000 23,160 0.0473 0.318 0.291 0.318 0.291 0.318 73,993 0.3130 11.63%
2003-01-15 0 0.043 0.043 0.047 0.042 0.047 7,782,000 363,814 0.0468 0.285 0.285 0.311 0.278 0.311 1,175,131 0.3096 -8.51%
2003-01-14 0 0.047 0.041 0.047 0.040 0.050 30,350,000 1,435,476 0.0473 0.311 0.272 0.311 0.265 0.331 4,583,040 0.3132 -2.08%
2003-01-13 0 0.048 0.043 0.048 0.043 0.048 20,050,000 951,150 0.0474 0.318 0.285 0.318 0.285 0.318 3,027,676 0.3142 2.13%
2003-01-10 0 0.047 0.043 0.047 0.043 0.048 10,250,000 481,750 0.0470 0.311 0.285 0.311 0.285 0.318 1,547,814 0.3112 0.00%
2003-01-09 0 0.047 0.042 0.047 - - 0 0 - 0.311 0.278 0.311 - - 0 - 0.00%
2003-01-08 0 0.047 0.042 0.047 0.047 0.047 15,000,000 705,000 0.0470 0.311 0.278 0.311 0.311 0.311 2,265,094 0.3112 0.00%
2003-01-07 0 0.047 0.042 0.047 0.047 0.048 12,082,000 568,836 0.0471 0.311 0.278 0.311 0.311 0.318 1,824,458 0.3118 -2.08%
2003-01-06 0 0.048 0.048 0.053 0.041 0.048 19,730,000 925,910 0.0469 0.318 0.318 0.351 0.272 0.318 2,979,354 0.3108 2.13%
2003-01-03 0 0.047 0.040 0.048 0.040 0.048 13,440,000 626,830 0.0466 0.311 0.265 0.318 0.265 0.318 2,029,524 0.3089 -2.08%
2003-01-02 0 0.048 0.043 0.048 0.047 0.049 15,200,000 714,800 0.0470 0.318 0.285 0.318 0.311 0.324 2,295,295 0.3114 -9.43%
2002-12-31 0 0.053 - 0.053 0.041 0.054 110,000 5,640 0.0513 0.351 - 0.351 0.272 0.358 16,611 0.3395 8.16%
2002-12-30 0 0.049 0.038 0.049 0.045 0.049 10,200,000 479,680 0.0470 0.324 0.252 0.324 0.298 0.324 1,540,264 0.3114 4.26%
2002-12-27 0 0.047 0.047 0.048 0.047 0.048 1,950,000 92,650 0.0475 0.311 0.311 0.318 0.311 0.318 294,462 0.3146 -12.96%
2002-12-24 0 0.054 0.049 0.058 0.047 0.054 235,540,000 10,603,180 0.0450 0.358 0.324 0.384 0.311 0.358 35,568,016 0.2981 17.39%
2002-12-23 0 0.046 0.046 0.050 0.037 0.045 1,380,000 60,080 0.0435 0.305 0.305 0.331 0.245 0.298 208,389 0.2883 12.20%
2002-12-20 0 0.041 0.040 0.043 0.036 0.043 840,000 32,900 0.0392 0.272 0.265 0.285 0.238 0.285 126,845 0.2594 17.14%
2002-12-19 0 0.035 0.035 0.043 - - 0 0 - 0.232 0.232 0.285 - - 0 - 0.00%
2002-12-18 0 0.035 0.035 0.043 0.034 0.035 20,000 690 0.0345 0.232 0.232 0.285 0.225 0.232 3,020 0.2285 -2.78%
2002-12-17 0 0.036 0.035 - 0.032 0.036 230,000 7,850 0.0341 0.238 0.232 - 0.212 0.238 34,731 0.2260 0.00%
2002-12-16 0 0.036 0.035 - 0.035 0.036 390,000 13,850 0.0355 0.238 0.232 - 0.232 0.238 58,892 0.2352 2.86%
2002-12-13 0 0.035 0.035 0.038 0.032 0.036 218,000 7,630 0.0350 0.232 0.232 0.252 0.212 0.238 32,919 0.2318 9.37%
2002-12-12 0 0.032 0.031 0.038 - - 0 0 - 0.212 0.205 0.252 - - 0 - 0.00%
2002-12-11 0 0.032 0.032 0.038 0.031 0.032 500,000 15,900 0.0318 0.212 0.212 0.252 0.205 0.212 75,503 0.2106 6.67%
2002-12-10 0 0.030 0.030 0.038 0.030 0.032 140,000 4,344 0.0310 0.199 0.199 0.252 0.199 0.212 21,141 0.2055 -11.76%
2002-12-09 0 0.034 0.034 0.038 0.034 0.034 100,000 3,400 0.0340 0.225 0.225 0.252 0.225 0.225 15,101 0.2252 -5.56%
2002-12-06 0 0.036 0.036 0.040 0.036 0.036 118,000 4,248 0.0360 0.238 0.238 0.265 0.238 0.238 17,819 0.2384 0.00%
2002-12-05 0 0.036 0.036 0.043 - - 0 0 - 0.238 0.238 0.285 - - 0 - 0.00%
2002-12-04 0 0.036 0.036 0.043 0.036 0.036 10,000 360 0.0360 0.238 0.238 0.285 0.238 0.238 1,510 0.2384 -16.28%
2002-12-03 0 0.043 0.037 0.043 0.036 0.043 400,000 15,320 0.0383 0.285 0.245 0.285 0.238 0.285 60,403 0.2536 10.26%
2002-12-02 0 0.039 0.039 0.043 0.036 0.036 400,000 14,400 0.0360 0.258 0.258 0.285 0.238 0.238 60,403 0.2384 11.43%
2002-11-29 0 0.035 0.035 0.040 - - 0 0 - 0.232 0.232 0.265 - - 0 - 0.00%
2002-11-28 0 0.035 0.035 - 0.035 0.035 20,000 700 0.0350 0.232 0.232 - 0.232 0.232 3,020 0.2318 0.00%
2002-11-27 0 0.035 0.035 - 0.035 0.035 70,000 2,450 0.0350 0.232 0.232 - 0.232 0.232 10,570 0.2318 -2.78%
2002-11-26 0 0.036 0.036 0.043 - - 0 0 - 0.238 0.238 0.285 - - 0 - 0.00%
2002-11-25 0 0.036 0.036 0.043 0.035 0.036 1,000,000 35,200 0.0352 0.238 0.238 0.285 0.232 0.238 151,006 0.2331 0.00%
2002-11-22 0 0.036 0.036 - - - 0 0 - 0.238 0.238 - - - 0 - 2.86%
2002-11-21 0 0.035 0.035 - 0.035 0.035 100,000 3,500 0.0350 0.232 0.232 - 0.232 0.232 15,101 0.2318 -7.89%
2002-11-20 0 0.038 0.035 0.045 - - 0 0 - 0.252 0.232 0.298 - - 0 - 0.00%
2002-11-19 0 0.038 0.035 - 0.035 0.038 228,000 8,324 0.0365 0.252 0.232 - 0.232 0.252 34,429 0.2418 8.57%
2002-11-18 0 0.035 0.035 0.038 - - 0 0 - 0.232 0.232 0.252 - - 0 - 0.00%
2002-11-15 0 0.035 0.035 0.038 0.035 0.035 40,000 1,400 0.0350 0.232 0.232 0.252 0.232 0.232 6,040 0.2318 0.00%
2002-11-14 0 0.035 0.035 0.038 0.035 0.035 110,000 3,850 0.0350 0.232 0.232 0.252 0.232 0.232 16,611 0.2318 0.00%
2002-11-13 0 0.035 0.035 0.038 - - 0 0 - 0.232 0.232 0.252 - - 0 - 0.00%
2002-11-12 0 0.035 0.035 0.038 0.035 0.037 870,000 32,050 0.0368 0.232 0.232 0.252 0.232 0.245 131,375 0.2440 -5.41%
2002-11-11 0 0.037 0.037 0.040 0.037 0.037 20,000 740 0.0370 0.245 0.245 0.265 0.245 0.245 3,020 0.2450 -2.63%
2002-11-08 0 0.038 0.038 0.040 0.034 0.038 646,000 23,702 0.0367 0.252 0.252 0.265 0.225 0.252 97,550 0.2430 -5.00%
2002-11-07 0 0.040 0.036 0.040 0.040 0.040 150,000 6,000 0.0400 0.265 0.238 0.265 0.265 0.265 22,651 0.2649 0.00%
2002-11-06 0 0.040 0.034 0.046 - - 0 0 - 0.265 0.225 0.305 - - 0 - 0.00%
2002-11-05 0 0.040 0.038 0.045 0.036 0.040 200,000 7,600 0.0380 0.265 0.252 0.298 0.238 0.265 30,201 0.2516 0.00%
2002-11-04 0 0.040 0.034 - - - 0 0 - 0.265 0.225 - - - 0 - 0.00%
2002-11-01 0 0.040 0.040 0.045 0.034 0.040 100,000 3,700 0.0370 0.265 0.265 0.298 0.225 0.265 15,101 0.2450 -4.76%
2002-10-31 0 0.042 0.042 0.048 0.040 0.040 468,000 18,720 0.0400 0.278 0.278 0.318 0.265 0.265 70,671 0.2649 0.00%
2002-10-30 0 0.042 0.040 0.045 - - 0 0 - 0.278 0.265 0.298 - - 0 - 0.00%
2002-10-29 0 0.042 0.042 0.047 0.042 0.045 520,000 22,440 0.0432 0.278 0.278 0.311 0.278 0.298 78,523 0.2858 -2.33%
2002-10-28 0 0.043 0.041 0.043 - - 0 0 - 0.285 0.272 0.285 - - 0 - 0.00%
2002-10-25 0 0.043 0.040 0.043 0.040 0.043 880,000 35,910 0.0408 0.285 0.265 0.285 0.265 0.285 132,886 0.2702 7.50%
2002-10-24 0 0.040 0.039 0.043 0.040 0.040 500,000 20,000 0.0400 0.265 0.258 0.285 0.265 0.265 75,503 0.2649 -4.76%
2002-10-23 0 0.042 0.036 0.044 0.036 0.042 7,980,000 300,160 0.0376 0.278 0.238 0.291 0.238 0.278 1,205,030 0.2491 10.53%
2002-10-22 0 0.038 0.035 0.042 0.035 0.038 238,000 8,750 0.0368 0.252 0.232 0.278 0.232 0.252 35,939 0.2435 5.56%
2002-10-21 0 0.036 0.034 0.038 0.036 0.036 600,000 21,600 0.0360 0.238 0.225 0.252 0.238 0.238 90,604 0.2384 2.86%
2002-10-18 0 0.035 0.034 0.038 - - 0 0 - 0.232 0.225 0.252 - - 0 - 0.00%
2002-10-17 0 0.035 0.035 0.038 0.032 0.035 400,000 13,700 0.0343 0.232 0.232 0.252 0.212 0.232 60,403 0.2268 -7.89%
2002-10-16 0 0.038 0.035 0.039 0.035 0.038 330,000 11,640 0.0353 0.252 0.232 0.258 0.232 0.252 49,832 0.2336 8.57%
2002-10-15 0 0.035 0.035 0.036 0.032 0.032 30,000 960 0.0320 0.232 0.232 0.238 0.212 0.212 4,530 0.2119 -2.78%
2002-10-11 0 0.036 0.032 - 0.034 0.036 670,000 23,600 0.0352 0.238 0.212 - 0.225 0.238 101,174 0.2333 12.50%
2002-10-10 0 0.032 0.032 0.036 0.032 0.032 300,000 9,600 0.0320 0.212 0.212 0.238 0.212 0.212 45,302 0.2119 -11.11%
2002-10-09 0 0.036 0.032 - 0.032 0.036 914,000 32,424 0.0355 0.238 0.212 - 0.212 0.238 138,020 0.2349 9.09%
2002-10-08 0 0.033 0.033 0.036 0.032 0.036 832,000 28,248 0.0340 0.219 0.219 0.238 0.212 0.238 125,637 0.2248 -8.33%
2002-10-07 0 0.036 0.031 - 0.031 0.036 244,000 8,534 0.0350 0.238 0.205 - 0.205 0.238 36,846 0.2316 0.00%
2002-10-04 0 0.036 0.033 0.038 0.036 0.036 500,000 18,000 0.0360 0.238 0.219 0.252 0.238 0.238 75,503 0.2384 5.88%
2002-10-03 0 0.034 0.034 0.038 0.034 0.034 120,000 4,080 0.0340 0.225 0.225 0.252 0.225 0.225 18,121 0.2252 -2.86%
2002-10-02 0 0.035 0.035 0.038 - - 0 0 - 0.232 0.232 0.252 - - 0 - 2.94%
2002-09-30 0 0.034 0.034 0.040 0.034 0.034 110,000 3,740 0.0340 0.225 0.225 0.265 0.225 0.225 16,611 0.2252 -2.86%
2002-09-27 0 0.035 0.035 0.038 0.034 0.035 140,000 4,860 0.0347 0.232 0.232 0.252 0.225 0.232 21,141 0.2299 0.00%
2002-09-26 0 0.035 0.035 0.038 0.035 0.036 108,000 3,880 0.0359 0.232 0.232 0.252 0.232 0.238 16,309 0.2379 2.94%
2002-09-25 0 0.034 0.034 0.038 0.033 0.035 704,000 24,232 0.0344 0.225 0.225 0.252 0.219 0.232 106,308 0.2279 0.00%
2002-09-24 0 0.034 0.034 0.036 0.033 0.034 472,000 16,038 0.0340 0.225 0.225 0.238 0.219 0.225 71,275 0.2250 0.00%
2002-09-23 0 0.034 0.033 0.039 - - 0 0 - 0.225 0.219 0.258 - - 0 - 0.00%
2002-09-20 0 0.034 0.034 0.039 0.034 0.034 18,000 612 0.0340 0.225 0.225 0.258 0.225 0.225 2,718 0.2252 -2.86%
2002-09-19 0 0.035 0.035 0.039 0.034 0.035 504,000 17,636 0.0350 0.232 0.232 0.258 0.225 0.232 76,107 0.2317 -2.78%
2002-09-18 0 0.036 0.036 0.039 0.036 0.040 8,140,000 316,040 0.0388 0.238 0.238 0.258 0.238 0.265 1,229,191 0.2571 -5.26%
2002-09-17 0 0.038 0.038 0.039 0.034 0.038 602,000 22,828 0.0379 0.252 0.252 0.258 0.225 0.252 90,906 0.2511 5.56%
2002-09-16 0 0.036 0.035 0.038 0.033 0.036 870,000 29,310 0.0337 0.238 0.232 0.252 0.219 0.238 131,375 0.2231 5.88%
2002-09-13 0 0.034 0.034 0.039 0.033 0.034 156,000 5,178 0.0332 0.225 0.225 0.258 0.219 0.225 23,557 0.2198 -2.86%
2002-09-12 0 0.035 0.034 0.038 0.034 0.038 420,000 14,820 0.0353 0.232 0.225 0.252 0.225 0.252 63,423 0.2337 2.94%
2002-09-11 0 0.034 0.029 - - - 0 0 - 0.225 0.192 - - - 0 - 0.00%
2002-09-10 0 0.034 0.034 0.037 0.033 0.033 50,000 1,650 0.0330 0.225 0.225 0.245 0.219 0.219 7,550 0.2185 0.00%
2002-09-09 0 0.034 0.034 0.039 0.034 0.034 310,000 10,540 0.0340 0.225 0.225 0.258 0.225 0.225 46,812 0.2252 -5.56%
2002-09-06 0 0.036 0.035 0.039 - - 0 0 - 0.238 0.232 0.258 - - 0 - 0.00%
2002-09-05 0 0.036 0.036 0.038 0.035 0.038 1,020,000 37,200 0.0365 0.238 0.238 0.252 0.232 0.252 154,026 0.2415 -5.26%
2002-09-04 0 0.038 0.035 0.038 0.035 0.038 802,000 29,030 0.0362 0.252 0.232 0.252 0.232 0.252 121,107 0.2397 -2.56%
2002-09-03 0 0.039 0.035 0.039 0.032 0.039 1,558,000 56,166 0.0361 0.258 0.232 0.258 0.212 0.258 235,268 0.2387 8.33%
2002-09-02 0 0.036 0.036 0.040 0.036 0.036 100,000 3,600 0.0360 0.238 0.238 0.265 0.238 0.238 15,101 0.2384 -10.00%
2002-08-30 0 0.040 0.034 0.040 0.040 0.040 300,000 12,000 0.0400 0.265 0.225 0.265 0.265 0.265 45,302 0.2649 11.11%
2002-08-29 0 0.036 0.036 0.040 0.036 0.036 100,000 3,600 0.0360 0.238 0.238 0.265 0.238 0.238 15,101 0.2384 -10.00%
2002-08-28 0 0.040 0.037 0.040 - - 0 0 - 0.265 0.245 0.265 - - 0 - 0.00%
2002-08-27 0 0.040 0.036 0.041 0.034 0.040 100,000 3,700 0.0370 0.265 0.238 0.272 0.225 0.265 15,101 0.2450 5.26%
2002-08-26 0 0.038 0.037 0.039 0.036 0.038 866,000 32,176 0.0372 0.252 0.245 0.258 0.238 0.252 130,771 0.2460 5.56%
2002-08-23 0 0.036 0.036 0.039 0.035 0.035 200,000 7,000 0.0350 0.238 0.238 0.258 0.232 0.232 30,201 0.2318 -10.00%
2002-08-22 0 0.040 0.034 - 0.032 0.040 456,000 17,874 0.0392 0.265 0.225 - 0.212 0.265 68,859 0.2596 21.21%
2002-08-21 0 0.033 0.033 0.037 0.030 0.030 50,000 1,500 0.0300 0.219 0.219 0.245 0.199 0.199 7,550 0.1987 -8.33%
2002-08-20 0 0.036 0.033 0.036 0.031 0.036 100,000 3,460 0.0346 0.238 0.219 0.238 0.205 0.238 15,101 0.2291 2.86%
2002-08-19 0 0.035 0.032 0.036 0.031 0.035 500,000 16,820 0.0336 0.232 0.212 0.238 0.205 0.232 75,503 0.2228 0.00%
2002-08-16 0 0.035 0.030 0.035 0.028 0.035 8,752,000 261,520 0.0299 0.232 0.199 0.232 0.185 0.232 1,321,607 0.1979 25.00%
2002-08-15 0 0.028 0.028 0.036 0.028 0.028 100,000 2,800 0.0280 0.185 0.185 0.238 0.185 0.185 15,101 0.1854 -3.45%
2002-08-14 0 0.029 0.029 0.035 0.029 0.029 100,000 2,900 0.0290 0.192 0.192 0.232 0.192 0.192 15,101 0.1920 0.00%
2002-08-13 0 0.029 0.029 0.035 0.025 0.029 850,000 23,050 0.0271 0.192 0.192 0.232 0.166 0.192 128,355 0.1796 -3.33%
2002-08-12 0 0.030 0.025 0.038 0.030 0.030 100,000 3,000 0.0300 0.199 0.166 0.252 0.199 0.199 15,101 0.1987 0.00%
2002-08-09 0 0.030 0.030 0.037 0.030 0.030 70,000 2,100 0.0300 0.199 0.199 0.245 0.199 0.199 10,570 0.1987 -11.76%
2002-08-08 0 0.034 0.031 0.038 0.028 0.035 6,140,000 209,700 0.0342 0.225 0.205 0.252 0.185 0.232 927,178 0.2262 3.03%
2002-08-07 0 0.033 0.033 0.037 0.031 0.031 30,000 930 0.0310 0.219 0.219 0.245 0.205 0.205 4,530 0.2053 3.12%
2002-08-06 0 0.032 0.032 0.040 0.031 0.031 100,000 3,100 0.0310 0.212 0.212 0.265 0.205 0.205 15,101 0.2053 -11.11%
2002-08-05 0 0.036 0.036 0.038 0.033 0.036 1,800,000 63,300 0.0352 0.238 0.238 0.252 0.219 0.238 271,811 0.2329 -10.00%
2002-08-02 0 0.040 0.038 0.040 0.038 0.041 17,146,000 668,248 0.0390 0.265 0.252 0.265 0.252 0.272 2,589,153 0.2581 0.00%
2002-08-01 0 0.040 0.035 0.040 0.028 0.040 13,452,000 487,202 0.0362 0.265 0.232 0.265 0.185 0.265 2,031,336 0.2398 37.93%
2002-07-31 0 0.029 0.029 0.037 0.028 0.029 356,000 10,024 0.0282 0.192 0.192 0.245 0.185 0.192 53,758 0.1865 -21.62%
2002-07-30 0 0.037 0.033 0.037 0.030 0.037 520,000 17,170 0.0330 0.245 0.219 0.245 0.199 0.245 78,523 0.2187 -5.13%
2002-07-29 0 0.039 0.039 0.045 0.028 0.039 1,400,000 46,794 0.0334 0.258 0.258 0.298 0.185 0.258 211,409 0.2213 2.63%
2002-07-26 0 0.038 0.025 0.043 0.025 0.038 510,000 17,750 0.0348 0.252 0.166 0.285 0.166 0.252 77,013 0.2305 -24.00%
2002-07-25 0 0.050 - 0.050 0.050 0.050 500,000 25,000 0.0500 0.331 - 0.331 0.331 0.331 75,503 0.3311 0.00%
2002-07-24 0 0.050 - 0.050 - - 0 0 - 0.331 - 0.331 - - 0 - -1.96%
2002-07-23 0 0.051 - 0.051 - - 0 0 - 0.338 - 0.338 - - 0 - -1.92%
2002-07-22 0 0.052 - 0.052 - - 0 0 - 0.344 - 0.344 - - 0 - -5.45%
2002-07-19 0 0.055 - 0.060 - - 0 0 - 0.364 - 0.397 - - 0 - 0.00%
2002-07-18 0 0.055 0.047 0.055 0.064 0.064 2,000 128 0.0640 0.364 0.311 0.364 0.424 0.424 302 0.4238 -3.51%
2002-07-17 0 0.057 0.049 0.057 0.060 0.063 722,000 43,326 0.0600 0.377 0.324 0.377 0.397 0.417 109,027 0.3974 1.79%
2002-07-16 0 0.056 - 0.056 0.058 0.058 2,000 116 0.0580 0.371 - 0.371 0.384 0.384 302 0.3841 7.69%
2002-07-15 0 0.052 0.049 0.052 0.040 0.057 302,000 14,114 0.0467 0.344 0.324 0.344 0.265 0.377 45,604 0.3095 -13.33%
2002-07-12 0 0.060 - 0.060 0.074 0.074 2,000 148 0.0740 0.397 - 0.397 0.490 0.490 302 0.4900 0.00%
2002-07-11 0 0.060 - 0.060 0.060 0.074 64,000 3,880 0.0606 0.397 - 0.397 0.397 0.490 9,664 0.4015 3.45%
2002-07-10 0 0.058 0.046 0.059 0.046 0.060 154,000 7,136 0.0463 0.384 0.305 0.391 0.305 0.397 23,255 0.3069 9.43%
2002-07-09 0 0.053 0.045 0.053 0.059 0.059 2,000 118 0.0590 0.351 0.298 0.351 0.391 0.391 302 0.3907 1.92%
2002-07-08 0 0.052 0.052 0.053 0.044 0.045 650,000 29,200 0.0449 0.344 0.344 0.351 0.291 0.298 98,154 0.2975 4.00%
2002-07-05 0 0.050 0.046 0.050 - - 0 0 - 0.331 0.305 0.331 - - 0 - -1.96%
2002-07-04 0 0.051 0.050 0.051 0.046 0.051 154,000 7,106 0.0461 0.338 0.331 0.338 0.305 0.338 23,255 0.3056 -3.77%
2002-07-03 0 0.053 0.053 0.054 - - 0 0 - 0.351 0.351 0.358 - - 0 - 15.22%
2002-07-02 0 0.046 0.046 0.050 0.044 0.044 450,000 19,800 0.0440 0.305 0.305 0.331 0.291 0.291 67,953 0.2914 -8.00%
2002-06-28 0 0.050 0.050 0.052 - - 0 0 - 0.331 0.331 0.344 - - 0 - 8.70%
2002-06-27 0 0.046 0.046 0.051 0.044 0.044 4,000 176 0.0440 0.305 0.305 0.338 0.291 0.291 604 0.2914 -2.13%
2002-06-26 0 0.047 0.046 0.051 0.047 0.050 500,000 24,400 0.0488 0.311 0.305 0.338 0.311 0.331 75,503 0.3232 -7.84%
2002-06-25 0 0.051 0.044 0.055 - - 0 0 - 0.338 0.291 0.364 - - 0 - 0.00%
2002-06-24 0 0.051 0.044 0.055 - - 0 0 - 0.338 0.291 0.364 - - 0 - 0.00%
2002-06-21 0 0.051 0.044 0.052 - - 0 0 - 0.338 0.291 0.344 - - 0 - 0.00%
2002-06-20 0 0.051 0.044 0.055 - - 0 0 - 0.338 0.291 0.364 - - 0 - 0.00%
2002-06-19 0 0.051 0.049 0.051 0.042 0.051 210,000 10,160 0.0484 0.338 0.324 0.338 0.278 0.338 31,711 0.3204 4.08%
2002-06-18 0 0.049 0.048 0.054 0.049 0.050 550,000 27,200 0.0495 0.324 0.318 0.358 0.324 0.331 83,053 0.3275 -2.00%
2002-06-17 0 0.050 0.050 0.052 0.050 0.050 200,000 10,000 0.0500 0.331 0.331 0.344 0.331 0.331 30,201 0.3311 -3.85%
2002-06-14 0 0.052 0.050 0.052 - - 0 0 - 0.344 0.331 0.344 - - 0 - -1.89%
2002-06-13 0 0.053 0.050 0.053 - - 0 0 - 0.351 0.331 0.351 - - 0 - 0.00%
2002-06-12 0 0.053 0.049 0.053 - - 0 0 - 0.351 0.324 0.351 - - 0 - -3.64%
2002-06-11 0 0.055 0.050 0.055 0.055 0.055 80,000 4,400 0.0550 0.364 0.331 0.364 0.364 0.364 12,081 0.3642 10.00%
2002-06-10 0 0.050 0.050 0.055 0.050 0.053 842,000 43,000 0.0511 0.331 0.331 0.364 0.331 0.351 127,147 0.3382 -5.66%
2002-06-07 0 0.053 0.050 0.053 0.050 0.053 1,500,000 77,960 0.0520 0.351 0.331 0.351 0.331 0.351 226,509 0.3442 0.00%
2002-06-06 0 0.053 0.051 0.052 0.052 0.055 530,000 28,170 0.0532 0.351 0.338 0.344 0.344 0.364 80,033 0.3520 1.92%
2002-06-05 0 0.052 0.051 0.054 0.052 0.055 400,000 21,400 0.0535 0.344 0.338 0.358 0.344 0.364 60,403 0.3543 -5.45%
2002-06-04 0 0.055 0.050 0.055 0.055 0.055 200,000 11,000 0.0550 0.364 0.331 0.364 0.364 0.364 30,201 0.3642 7.84%
2002-06-03 0 0.051 0.051 0.054 0.049 0.055 434,000 22,466 0.0518 0.338 0.338 0.358 0.324 0.364 65,537 0.3428 0.00%
2002-05-31 0 0.051 0.051 0.053 - - 0 0 - 0.338 0.338 0.351 - - 0 - 0.00%
2002-05-30 0 0.051 0.047 0.054 0.051 0.051 270,000 13,770 0.0510 0.338 0.311 0.358 0.338 0.338 40,772 0.3377 0.00%
2002-05-29 0 0.051 0.050 0.055 0.051 0.051 500,000 25,500 0.0510 0.338 0.331 0.364 0.338 0.338 75,503 0.3377 2.00%
2002-05-28 0 0.050 0.050 0.054 0.050 0.054 300,000 15,400 0.0513 0.331 0.331 0.358 0.331 0.358 45,302 0.3399 8.70%
2002-05-27 0 0.046 0.046 0.055 0.046 0.051 114,000 5,744 0.0504 0.305 0.305 0.364 0.305 0.338 17,215 0.3337 -9.80%
2002-05-24 0 0.051 0.050 0.055 - - 0 0 - 0.338 0.331 0.364 - - 0 - 0.00%
2002-05-23 0 0.051 0.050 0.055 - - 0 0 - 0.338 0.331 0.364 - - 0 - 0.00%
2002-05-22 0 0.051 0.050 0.055 - - 0 0 - 0.338 0.331 0.364 - - 0 - 0.00%
2002-05-21 0 0.051 0.051 0.055 0.051 0.051 200,000 10,200 0.0510 0.338 0.338 0.364 0.338 0.338 30,201 0.3377 2.00%
2002-05-17 0 0.050 0.050 0.053 0.050 0.053 252,000 13,200 0.0524 0.331 0.331 0.351 0.331 0.351 38,054 0.3469 -5.66%
2002-05-16 0 0.053 0.053 0.055 - - 0 0 - 0.351 0.351 0.364 - - 0 - 1.92%
2002-05-15 0 0.052 0.052 0.058 0.051 0.052 90,000 4,640 0.0516 0.344 0.344 0.384 0.338 0.344 13,591 0.3414 -10.34%
2002-05-14 0 0.058 0.052 0.058 0.050 0.058 242,000 12,616 0.0521 0.384 0.344 0.384 0.331 0.384 36,544 0.3452 9.43%
2002-05-13 0 0.053 0.053 0.056 0.050 0.050 60,000 3,000 0.0500 0.351 0.351 0.371 0.331 0.331 9,060 0.3311 1.92%
2002-05-10 0 0.052 0.050 0.054 0.052 0.052 200,000 10,400 0.0520 0.344 0.331 0.358 0.344 0.344 30,201 0.3444 -3.70%
2002-05-09 0 0.054 0.054 0.055 - - 0 0 - 0.358 0.358 0.364 - - 0 - 0.00%
2002-05-08 0 0.054 0.053 0.059 0.054 0.054 80,000 4,320 0.0540 0.358 0.351 0.391 0.358 0.358 12,081 0.3576 0.00%
2002-05-07 0 0.054 0.054 0.056 0.050 0.054 2,152,000 114,608 0.0533 0.358 0.358 0.371 0.331 0.358 324,965 0.3527 3.85%
2002-05-06 0 0.052 0.052 0.056 0.050 0.050 30,000 1,500 0.0500 0.344 0.344 0.371 0.331 0.331 4,530 0.3311 -5.45%
2002-05-03 0 0.055 0.051 0.058 - - 0 0 - 0.364 0.338 0.384 - - 0 - 0.00%
2002-05-02 0 0.055 0.050 0.055 0.049 0.055 390,000 19,820 0.0508 0.364 0.331 0.364 0.324 0.364 58,892 0.3365 10.00%
2002-04-30 0 0.050 0.049 0.057 0.050 0.050 150,000 7,500 0.0500 0.331 0.324 0.377 0.331 0.331 22,651 0.3311 0.00%
2002-04-29 0 0.050 0.050 0.054 - - 0 0 - 0.331 0.331 0.358 - - 0 - 0.00%
2002-04-26 0 0.050 0.050 0.055 0.050 0.050 360,000 18,000 0.0500 0.331 0.331 0.364 0.331 0.331 54,362 0.3311 -3.85%
2002-04-25 0 0.052 0.052 0.056 0.051 0.051 100,000 5,100 0.0510 0.344 0.344 0.371 0.338 0.338 15,101 0.3377 -3.70%
2002-04-24 0 0.054 0.054 0.057 0.054 0.055 1,050,000 57,200 0.0545 0.358 0.358 0.377 0.358 0.364 158,557 0.3608 -6.90%
2002-04-23 0 0.058 0.054 0.058 0.054 0.058 2,060,000 114,022 0.0554 0.384 0.358 0.384 0.358 0.384 311,073 0.3665 5.45%
2002-04-22 0 0.055 0.051 0.056 0.051 0.060 2,610,000 140,506 0.0538 0.364 0.338 0.371 0.338 0.397 394,126 0.3565 14.58%
2002-04-19 0 0.048 0.048 0.053 0.046 0.046 82,000 3,772 0.0460 0.318 0.318 0.351 0.305 0.305 12,383 0.3046 -7.69%
2002-04-18 0 0.052 0.048 0.055 - - 0 0 - 0.344 0.318 0.364 - - 0 - 0.00%
2002-04-17 0 0.052 - 0.056 - - 0 0 - 0.344 - 0.371 - - 0 - 0.00%
2002-04-16 0 0.052 - 0.055 - - 0 0 - 0.344 - 0.364 - - 0 - 0.00%
2002-04-15 0 0.052 - 0.054 - - 0 0 - 0.344 - 0.358 - - 0 - 0.00%
2002-04-12 0 0.052 0.045 0.056 - - 0 0 - 0.344 0.298 0.371 - - 0 - 0.00%
2002-04-11 0 0.052 0.044 0.055 0.052 0.052 200,000 10,400 0.0520 0.344 0.291 0.364 0.344 0.344 30,201 0.3444 1.96%
2002-04-10 0 0.051 0.044 0.053 0.051 0.051 100,000 5,100 0.0510 0.338 0.291 0.351 0.338 0.338 15,101 0.3377 -3.77%
2002-04-09 0 0.053 0.048 0.053 0.051 0.053 204,000 10,512 0.0515 0.351 0.318 0.351 0.338 0.351 30,805 0.3412 3.92%
2002-04-08 0 0.051 0.042 0.053 0.051 0.051 100,000 5,100 0.0510 0.338 0.278 0.351 0.338 0.338 15,101 0.3377 2.00%
2002-04-04 0 0.050 0.046 0.053 0.048 0.050 1,046,000 50,520 0.0483 0.331 0.305 0.351 0.318 0.331 157,953 0.3198 2.04%
2002-04-03 0 0.049 0.042 0.050 0.049 0.049 100,000 4,900 0.0490 0.324 0.278 0.331 0.324 0.324 15,101 0.3245 -2.00%
2002-04-02 0 0.050 0.044 0.050 0.044 0.050 650,000 32,064 0.0493 0.331 0.291 0.331 0.291 0.331 98,154 0.3267 4.17%
2002-03-28 0 0.048 0.048 0.051 0.046 0.048 340,000 16,040 0.0472 0.318 0.318 0.338 0.305 0.318 51,342 0.3124 2.13%
2002-03-27 0 0.047 0.047 0.051 0.045 0.052 880,000 43,250 0.0491 0.311 0.311 0.338 0.298 0.344 132,886 0.3255 -2.08%
2002-03-26 0 0.048 0.048 0.052 0.048 0.050 19,550,000 940,800 0.0481 0.318 0.318 0.344 0.318 0.331 2,952,173 0.3187 -5.88%
2002-03-25 0 0.051 0.045 0.052 0.051 0.051 200,000 10,200 0.0510 0.338 0.298 0.344 0.338 0.338 30,201 0.3377 -1.92%
2002-03-22 0 0.052 0.044 0.053 0.052 0.052 200,000 10,400 0.0520 0.344 0.291 0.351 0.344 0.344 30,201 0.3444 4.00%
2002-03-21 0 0.050 0.046 0.052 0.050 0.050 200,000 10,000 0.0500 0.331 0.305 0.344 0.331 0.331 30,201 0.3311 2.04%
2002-03-20 0 0.049 0.048 0.050 0.049 0.049 200,000 9,800 0.0490 0.324 0.318 0.331 0.324 0.324 30,201 0.3245 -2.00%
2002-03-19 0 0.050 0.046 0.050 0.051 0.052 400,000 20,600 0.0515 0.331 0.305 0.331 0.338 0.344 60,403 0.3410 0.00%
2002-03-18 0 0.050 0.047 0.050 0.053 0.053 200,000 10,600 0.0530 0.331 0.311 0.331 0.351 0.351 30,201 0.3510 -1.96%
2002-03-15 0 0.051 0.045 0.052 0.051 0.051 200,000 10,200 0.0510 0.338 0.298 0.344 0.338 0.338 30,201 0.3377 -1.92%
2002-03-14 0 0.052 0.048 0.052 0.052 0.052 300,000 15,600 0.0520 0.344 0.318 0.344 0.344 0.344 45,302 0.3444 1.96%
2002-03-13 0 0.051 0.046 0.052 0.051 0.051 200,000 10,200 0.0510 0.338 0.305 0.344 0.338 0.338 30,201 0.3377 -3.77%
2002-03-12 0 0.053 0.049 0.053 0.053 0.053 200,000 10,600 0.0530 0.351 0.324 0.351 0.351 0.351 30,201 0.3510 0.00%
2002-03-11 0 0.053 0.048 0.054 0.048 0.053 500,000 25,800 0.0516 0.351 0.318 0.358 0.318 0.351 75,503 0.3417 6.00%
2002-03-08 0 0.050 0.048 0.050 0.050 0.052 700,000 35,600 0.0509 0.331 0.318 0.331 0.331 0.344 105,704 0.3368 -5.66%
2002-03-07 0 0.053 0.050 0.053 0.051 0.053 750,000 38,650 0.0515 0.351 0.331 0.351 0.338 0.351 113,255 0.3413 -5.36%
2002-03-06 0 0.056 0.051 0.056 0.056 0.056 200,000 11,200 0.0560 0.371 0.338 0.371 0.371 0.371 30,201 0.3708 1.82%
2002-03-05 0 0.055 0.055 0.058 0.050 0.057 1,536,000 81,500 0.0531 0.364 0.364 0.384 0.331 0.377 231,946 0.3514 0.00%
2002-03-04 0 0.055 0.051 0.055 0.051 0.056 300,000 16,300 0.0543 0.364 0.338 0.364 0.338 0.371 45,302 0.3598 0.00%
2002-03-01 0 0.055 0.051 0.058 0.050 0.055 600,000 31,800 0.0530 0.364 0.338 0.384 0.331 0.364 90,604 0.3510 0.00%
2002-02-28 0 0.055 0.053 0.058 0.052 0.055 1,352,000 73,358 0.0543 0.364 0.351 0.384 0.344 0.364 204,160 0.3593 0.00%
2002-02-27 0 0.055 0.055 0.057 0.054 0.055 912,000 49,960 0.0548 0.364 0.364 0.377 0.358 0.364 137,718 0.3628 3.77%
2002-02-26 0 0.053 0.053 0.060 0.053 0.053 456,000 24,168 0.0530 0.351 0.351 0.397 0.351 0.351 68,859 0.3510 1.92%
2002-02-25 0 0.052 0.052 0.060 0.052 0.052 50,000 2,600 0.0520 0.344 0.344 0.397 0.344 0.344 7,550 0.3444 -5.45%
2002-02-22 0 0.055 0.050 0.060 0.055 0.055 456,000 25,080 0.0550 0.364 0.331 0.397 0.364 0.364 68,859 0.3642 0.00%
2002-02-21 0 0.055 0.055 0.060 0.055 0.055 730,000 40,150 0.0550 0.364 0.364 0.397 0.364 0.364 110,235 0.3642 -5.17%
2002-02-20 0 0.058 0.054 0.059 0.052 0.061 1,588,000 88,484 0.0557 0.384 0.358 0.391 0.344 0.404 239,798 0.3690 0.00%
2002-02-19 0 0.058 0.058 0.060 0.058 0.058 330,000 19,140 0.0580 0.384 0.384 0.397 0.384 0.384 49,832 0.3841 1.75%
2002-02-18 0 0.057 0.051 0.060 0.055 0.057 976,000 54,530 0.0559 0.377 0.338 0.397 0.364 0.377 147,382 0.3700 1.79%
2002-02-15 0 0.056 0.050 0.057 0.050 0.056 560,000 29,200 0.0521 0.371 0.331 0.377 0.331 0.371 84,564 0.3453 5.66%
2002-02-11 0 0.053 0.046 0.059 0.046 0.059 640,000 33,602 0.0525 0.351 0.305 0.391 0.305 0.391 96,644 0.3477 10.42%
2002-02-08 0 0.048 0.045 0.048 0.046 0.049 3,800,000 180,500 0.0475 0.318 0.298 0.318 0.305 0.324 573,824 0.3146 -2.04%
2002-02-07 0 0.049 0.049 0.058 0.049 0.049 242,000 11,858 0.0490 0.324 0.324 0.384 0.324 0.324 36,544 0.3245 -9.26%
2002-02-06 0 0.054 0.054 0.059 0.054 0.055 5,440,000 296,760 0.0546 0.358 0.358 0.391 0.358 0.364 821,474 0.3613 0.00%
2002-02-05 0 0.054 0.048 0.058 0.052 0.054 3,786,000 200,108 0.0529 0.358 0.318 0.384 0.344 0.358 571,710 0.3500 0.00%
2002-02-04 0 0.054 0.052 0.057 0.050 0.057 2,920,000 157,380 0.0539 0.358 0.344 0.377 0.331 0.377 440,938 0.3569 0.00%
2002-02-01 0 0.054 0.048 0.055 0.048 0.054 630,000 32,840 0.0521 0.358 0.318 0.364 0.318 0.358 95,134 0.3452 -1.82%
2002-01-31 0 0.055 0.050 0.055 0.047 0.055 1,030,000 51,600 0.0501 0.364 0.331 0.364 0.311 0.364 155,536 0.3318 17.02%
2002-01-30 0 0.047 0.045 - 0.047 0.047 10,000 470 0.0470 0.311 0.298 - 0.311 0.311 1,510 0.3112 0.00%
2002-01-29 0 0.047 0.047 - 0.046 0.046 40,000 1,840 0.0460 0.311 0.311 - 0.305 0.305 6,040 0.3046 -9.62%
2002-01-28 0 0.052 0.046 0.055 - - 0 0 - 0.344 0.305 0.364 - - 0 - 0.00%
2002-01-25 0 0.052 0.052 0.058 0.051 0.051 200,000 10,200 0.0510 0.344 0.344 0.384 0.338 0.338 30,201 0.3377 -7.14%
2002-01-24 0 0.056 0.052 0.061 - - 0 0 - 0.371 0.344 0.404 - - 0 - 0.00%
2002-01-23 0 0.056 0.054 0.060 - - 0 0 - 0.371 0.358 0.397 - - 0 - 0.00%
2002-01-22 0 0.056 0.055 0.060 0.056 0.057 570,000 32,390 0.0568 0.371 0.364 0.397 0.371 0.377 86,074 0.3763 -1.75%
2002-01-21 0 0.057 0.056 0.060 - - 0 0 - 0.377 0.371 0.397 - - 0 - 0.00%
2002-01-18 0 0.057 0.057 0.061 0.057 0.057 400,000 22,800 0.0570 0.377 0.377 0.404 0.377 0.377 60,403 0.3775 -6.56%
2002-01-17 0 0.061 0.056 0.061 0.060 0.061 590,000 35,950 0.0609 0.404 0.371 0.404 0.397 0.404 89,094 0.4035 7.02%
2002-01-16 0 0.057 0.057 0.060 - - 0 0 - 0.377 0.377 0.397 - - 0 - 0.00%
2002-01-15 0 0.057 0.057 0.060 0.053 0.058 480,000 27,300 0.0569 0.377 0.377 0.397 0.351 0.384 72,483 0.3766 -5.00%
2002-01-14 0 0.060 0.058 0.060 0.057 0.060 420,000 24,200 0.0576 0.397 0.384 0.397 0.377 0.397 63,423 0.3816 0.00%
2002-01-11 0 0.060 0.058 0.061 0.058 0.060 340,000 20,272 0.0596 0.397 0.384 0.404 0.384 0.397 51,342 0.3948 -1.64%
2002-01-10 0 0.061 0.060 0.062 0.060 0.061 320,000 19,400 0.0606 0.404 0.397 0.411 0.397 0.404 48,322 0.4015 -3.17%
2002-01-09 0 0.063 0.060 0.063 0.060 0.063 3,540,000 216,460 0.0611 0.417 0.397 0.417 0.397 0.417 534,562 0.4049 3.28%
2002-01-08 0 0.061 0.060 0.064 0.061 0.065 2,230,000 139,260 0.0624 0.404 0.397 0.424 0.404 0.430 336,744 0.4135 1.67%
2002-01-07 0 0.060 0.059 0.061 0.053 0.063 5,932,000 363,312 0.0612 0.397 0.391 0.404 0.351 0.417 895,769 0.4056 3.45%
2002-01-04 0 0.058 0.058 0.061 0.058 0.060 800,000 47,400 0.0593 0.384 0.384 0.404 0.384 0.397 120,805 0.3924 -3.33%
2002-01-03 0 0.060 0.060 0.061 0.060 0.061 1,390,000 83,900 0.0604 0.397 0.397 0.404 0.397 0.404 209,899 0.3997 -3.23%
2002-01-02 0 0.062 0.059 0.062 0.058 0.062 6,798,000 407,838 0.0600 0.411 0.391 0.411 0.384 0.411 1,026,541 0.3973 6.90%
2001-12-31 0 0.058 0.056 0.061 0.057 0.060 1,580,000 92,300 0.0584 0.384 0.371 0.404 0.377 0.397 238,590 0.3869 3.57%
2001-12-28 0 0.056 0.056 0.060 0.056 0.058 550,000 31,180 0.0567 0.371 0.371 0.397 0.371 0.384 83,053 0.3754 -8.20%
2001-12-27 0 0.061 0.057 0.061 - - 0 0 - 0.404 0.377 0.404 - - 0 - -1.61%
2001-12-24 0 0.062 0.058 0.064 0.059 0.062 600,000 36,900 0.0615 0.411 0.384 0.424 0.391 0.411 90,604 0.4073 5.08%
2001-12-21 0 0.059 0.059 0.062 0.054 0.059 2,380,000 135,920 0.0571 0.391 0.391 0.411 0.358 0.391 359,395 0.3782 9.26%
2001-12-20 0 0.054 0.054 0.059 0.053 0.053 170,000 9,010 0.0530 0.358 0.358 0.391 0.351 0.351 25,671 0.3510 1.89%
2001-12-19 0 0.053 0.053 0.059 0.053 0.053 24,000 1,272 0.0530 0.351 0.351 0.391 0.351 0.351 3,624 0.3510 -8.62%
2001-12-18 0 0.058 0.053 0.058 0.055 0.058 670,000 37,492 0.0560 0.384 0.351 0.384 0.364 0.384 101,174 0.3706 3.57%
2001-12-17 0 0.056 0.056 0.059 0.055 0.056 560,000 31,330 0.0559 0.371 0.371 0.391 0.364 0.371 84,564 0.3705 1.82%
2001-12-14 0 0.055 0.055 0.059 0.055 0.055 680,000 37,400 0.0550 0.364 0.364 0.391 0.364 0.364 102,684 0.3642 0.00%
2001-12-13 0 0.055 0.055 0.060 0.055 0.061 1,550,000 88,210 0.0569 0.364 0.364 0.397 0.364 0.404 234,060 0.3769 -6.78%
2001-12-12 0 0.059 0.058 0.061 0.055 0.059 1,340,000 78,180 0.0583 0.391 0.384 0.404 0.364 0.391 202,348 0.3864 3.51%
2001-12-11 0 0.057 0.057 0.061 0.057 0.057 370,000 21,090 0.0570 0.377 0.377 0.404 0.377 0.377 55,872 0.3775 -5.00%
2001-12-10 0 0.060 0.059 0.060 0.059 0.069 41,238,000 2,563,804 0.0622 0.397 0.391 0.397 0.391 0.457 6,227,196 0.4117 -7.69%
2001-12-07 0 0.065 0.062 0.065 0.056 0.065 2,024,000 127,190 0.0628 0.430 0.411 0.430 0.371 0.430 305,637 0.4161 10.17%
2001-12-06 0 0.059 0.057 0.060 0.054 0.059 5,578,000 321,644 0.0577 0.391 0.377 0.397 0.358 0.391 842,313 0.3819 7.27%
2001-12-05 0 0.055 0.055 0.059 0.054 0.054 200,000 10,800 0.0540 0.364 0.364 0.391 0.358 0.358 30,201 0.3576 1.85%
2001-12-04 0 0.054 0.054 0.059 0.052 0.064 13,974,000 770,554 0.0551 0.358 0.358 0.391 0.344 0.424 2,110,162 0.3652 8.00%
2001-12-03 0 0.050 0.050 0.058 0.050 0.050 210,000 10,500 0.0500 0.331 0.331 0.384 0.331 0.331 31,711 0.3311 -9.09%
2001-11-30 0 0.055 0.052 0.055 0.056 0.056 300,000 16,800 0.0560 0.364 0.344 0.364 0.371 0.371 45,302 0.3708 0.00%
2001-11-29 0 0.055 0.052 0.055 0.050 0.055 4,300,000 227,100 0.0528 0.364 0.344 0.364 0.331 0.364 649,327 0.3497 10.00%
2001-11-28 0 0.050 0.050 0.056 0.050 0.050 460,000 23,000 0.0500 0.331 0.331 0.371 0.331 0.331 69,463 0.3311 -5.66%
2001-11-27 0 0.053 0.048 0.056 - - 0 0 - 0.351 0.318 0.371 - - 0 - 0.00%
2001-11-26 0 0.053 0.050 0.053 0.052 0.056 720,000 39,040 0.0542 0.351 0.331 0.351 0.344 0.371 108,725 0.3591 10.42%
2001-11-23 0 0.048 0.048 0.055 0.048 0.048 30,000 1,440 0.0480 0.318 0.318 0.364 0.318 0.318 4,530 0.3179 -2.04%
2001-11-22 0 0.049 0.049 0.052 0.049 0.055 112,000 5,500 0.0491 0.324 0.324 0.344 0.324 0.364 16,913 0.3252 2.08%
2001-11-21 0 0.048 0.048 0.050 0.047 0.048 1,164,000 55,708 0.0479 0.318 0.318 0.331 0.311 0.318 175,771 0.3169 -4.00%
2001-11-20 0 0.050 0.050 0.055 0.050 0.050 250,000 12,500 0.0500 0.331 0.331 0.364 0.331 0.331 37,752 0.3311 2.04%
2001-11-19 0 0.049 0.049 0.059 0.049 0.049 120,000 5,880 0.0490 0.324 0.324 0.391 0.324 0.324 18,121 0.3245 -9.26%
2001-11-16 0 0.054 0.050 0.060 0.053 0.056 1,810,000 97,834 0.0541 0.358 0.331 0.397 0.351 0.371 273,321 0.3579 3.85%
2001-11-15 0 0.052 0.049 0.052 0.047 0.054 754,000 38,392 0.0509 0.344 0.324 0.344 0.311 0.358 113,859 0.3372 -3.70%
2001-11-14 0 0.054 0.049 0.054 - - 0 0 - 0.358 0.324 0.358 - - 0 - -1.82%
2001-11-13 0 0.055 0.053 0.055 0.050 0.055 5,240,000 283,250 0.0541 0.364 0.351 0.364 0.331 0.364 791,273 0.3580 10.00%
2001-11-12 0 0.050 0.048 0.052 - - 0 0 - 0.331 0.318 0.344 - - 0 - 0.00%
2001-11-09 0 0.050 0.050 0.056 0.049 0.050 180,000 8,990 0.0499 0.331 0.331 0.371 0.324 0.331 27,181 0.3307 -1.96%
2001-11-08 0 0.051 0.051 0.057 0.048 0.052 21,350,000 1,071,570 0.0502 0.338 0.338 0.377 0.318 0.344 3,223,984 0.3324 4.08%
2001-11-07 0 0.049 0.049 0.054 0.049 0.057 840,000 46,560 0.0554 0.324 0.324 0.358 0.324 0.377 126,845 0.3671 -9.26%
2001-11-06 0 0.054 0.052 0.060 0.050 0.055 7,470,000 398,350 0.0533 0.358 0.344 0.397 0.331 0.364 1,128,017 0.3531 17.39%
2001-11-05 0 0.046 0.046 0.049 0.046 0.046 202,000 9,292 0.0460 0.305 0.305 0.324 0.305 0.305 30,503 0.3046 -6.12%
2001-11-02 0 0.049 0.046 0.049 0.044 0.049 1,202,000 55,288 0.0460 0.324 0.305 0.324 0.291 0.324 181,510 0.3046 6.52%
2001-11-01 0 0.046 0.046 0.050 0.046 0.047 370,000 17,320 0.0468 0.305 0.305 0.331 0.305 0.311 55,872 0.3100 -8.00%
2001-10-31 0 0.050 0.045 0.052 - - 0 0 - 0.331 0.298 0.344 - - 0 - 0.00%
2001-10-30 0 0.050 0.048 0.054 0.050 0.050 100,000 5,000 0.0500 0.331 0.318 0.358 0.331 0.331 15,101 0.3311 0.00%
2001-10-29 0 0.050 0.046 0.050 0.046 0.052 718,000 36,028 0.0502 0.331 0.305 0.331 0.305 0.344 108,422 0.3323 8.70%
2001-10-26 0 0.046 0.046 0.055 0.046 0.046 300,000 13,800 0.0460 0.305 0.305 0.364 0.305 0.305 45,302 0.3046 -4.17%
2001-10-24 0 0.048 0.046 0.053 - - 0 0 - 0.318 0.305 0.351 - - 0 - 0.00%
2001-10-23 0 0.048 0.048 0.052 0.046 0.046 100,000 4,600 0.0460 0.318 0.318 0.344 0.305 0.305 15,101 0.3046 4.35%
2001-10-22 0 0.046 0.046 - 0.046 0.046 1,000,000 46,000 0.0460 0.305 0.305 - 0.305 0.305 151,006 0.3046 -2.13%
2001-10-19 0 0.047 0.047 0.050 0.047 0.047 20,000 940 0.0470 0.311 0.311 0.331 0.311 0.311 3,020 0.3112 -6.00%
2001-10-18 0 0.050 0.050 0.055 - - 0 0 - 0.331 0.331 0.364 - - 0 - 0.00%
2001-10-17 0 0.050 0.049 0.050 0.049 0.050 400,000 19,800 0.0495 0.331 0.324 0.331 0.324 0.331 60,403 0.3278 -7.41%
2001-10-16 0 0.054 0.048 0.054 0.048 0.054 32,000 1,596 0.0499 0.358 0.318 0.358 0.318 0.358 4,832 0.3303 8.00%
2001-10-15 0 0.050 0.050 0.054 0.050 0.055 1,120,000 56,180 0.0502 0.331 0.331 0.358 0.331 0.364 169,127 0.3322 -9.09%
2001-10-12 0 0.055 0.051 0.055 0.049 0.055 350,000 17,550 0.0501 0.364 0.338 0.364 0.324 0.364 52,852 0.3321 10.00%
2001-10-11 0 0.050 0.050 0.057 0.050 0.053 530,000 27,790 0.0524 0.331 0.331 0.377 0.331 0.351 80,033 0.3472 -12.28%
2001-10-10 0 0.057 0.049 0.057 - - 0 0 - 0.377 0.324 0.377 - - 0 - 0.00%
2001-10-09 0 0.057 0.050 0.057 - - 0 0 - 0.377 0.331 0.377 - - 0 - 0.00%
2001-10-08 0 0.057 0.051 0.057 0.054 0.057 6,442,000 360,238 0.0559 0.377 0.338 0.377 0.358 0.377 972,782 0.3703 11.76%
2001-10-05 0 0.051 0.048 0.053 0.043 0.051 1,158,000 55,084 0.0476 0.338 0.318 0.351 0.285 0.338 174,865 0.3150 6.25%
2001-10-04 0 0.048 0.048 0.055 0.045 0.052 550,000 26,660 0.0485 0.318 0.318 0.364 0.298 0.344 83,053 0.3210 4.35%
2001-10-03 0 0.046 0.043 0.050 0.045 0.048 1,550,000 69,850 0.0451 0.305 0.285 0.331 0.298 0.318 234,060 0.2984 9.52%
2001-09-28 0 0.042 0.042 0.047 0.041 0.042 1,700,000 69,800 0.0411 0.278 0.278 0.311 0.272 0.278 256,711 0.2719 2.44%
2001-09-27 0 0.041 0.041 0.048 0.041 0.045 160,000 6,960 0.0435 0.272 0.272 0.318 0.272 0.298 24,161 0.2881 -8.89%
2001-09-26 0 0.045 0.043 0.045 0.045 0.045 750,000 33,750 0.0450 0.298 0.285 0.298 0.298 0.298 113,255 0.2980 7.14%
2001-09-25 0 0.042 0.040 0.046 0.042 0.049 3,900,000 169,700 0.0435 0.278 0.265 0.305 0.278 0.324 588,924 0.2882 0.00%
2001-09-24 0 0.042 0.042 0.045 0.039 0.045 1,810,000 80,590 0.0445 0.278 0.278 0.298 0.258 0.298 273,321 0.2949 2.44%
2001-09-21 0 0.041 0.036 0.043 - - 0 0 - 0.272 0.238 0.285 - - 0 - 0.00%
2001-09-20 0 0.041 0.041 0.045 0.040 0.044 520,000 21,610 0.0416 0.272 0.272 0.298 0.265 0.291 78,523 0.2752 0.00%
2001-09-19 0 0.041 0.041 0.045 0.041 0.045 944,000 40,704 0.0431 0.272 0.272 0.298 0.272 0.298 142,550 0.2855 2.50%
2001-09-18 0 0.040 0.040 0.045 0.039 0.043 5,338,000 212,870 0.0399 0.265 0.265 0.298 0.258 0.285 806,071 0.2641 2.56%
2001-09-17 0 0.039 0.039 0.043 0.037 0.038 1,850,000 70,200 0.0379 0.258 0.258 0.285 0.245 0.252 279,362 0.2513 -13.33%
2001-09-14 0 0.045 0.042 0.048 0.037 0.045 630,000 27,070 0.0430 0.298 0.278 0.318 0.245 0.298 95,134 0.2845 7.14%
2001-09-13 0 0.042 0.042 0.045 0.038 0.042 800,000 32,000 0.0400 0.278 0.278 0.298 0.252 0.278 120,805 0.2649 16.67%
2001-09-12 0 0.036 0.036 0.045 0.036 0.036 304,000 10,944 0.0360 0.238 0.238 0.298 0.238 0.238 45,906 0.2384 -20.00%
2001-09-11 0 0.045 0.045 0.049 0.045 0.045 800,000 36,000 0.0450 0.298 0.298 0.324 0.298 0.298 120,805 0.2980 -8.16%
2001-09-10 0 0.049 0.047 0.049 0.047 0.050 2,350,000 113,900 0.0485 0.324 0.311 0.324 0.311 0.331 354,865 0.3210 4.26%
2001-09-07 0 0.047 0.043 0.050 0.047 0.047 300,000 14,100 0.0470 0.311 0.285 0.331 0.311 0.311 45,302 0.3112 0.00%
2001-09-06 0 0.047 0.047 0.050 0.047 0.047 200,000 9,400 0.0470 0.311 0.311 0.331 0.311 0.311 30,201 0.3112 -11.32%
2001-09-05 0 0.053 0.046 0.053 0.049 0.053 1,548,000 79,452 0.0513 0.351 0.305 0.351 0.324 0.351 233,758 0.3399 10.42%
2001-09-04 0 0.048 0.047 0.050 0.046 0.048 250,000 11,900 0.0476 0.318 0.311 0.331 0.305 0.318 37,752 0.3152 2.13%
2001-09-03 0 0.047 0.046 0.050 0.047 0.047 600,000 28,200 0.0470 0.311 0.305 0.331 0.311 0.311 90,604 0.3112 -11.32%
2001-08-31 0 0.053 0.048 0.056 0.050 0.053 1,782,000 93,744 0.0526 0.351 0.318 0.371 0.331 0.351 269,093 0.3484 8.16%
2001-08-30 0 0.049 0.049 0.051 0.049 0.049 300,000 14,700 0.0490 0.324 0.324 0.338 0.324 0.324 45,302 0.3245 -3.92%
2001-08-29 0 0.051 0.051 0.053 0.050 0.053 1,348,000 69,248 0.0514 0.338 0.338 0.351 0.331 0.351 203,556 0.3402 2.00%
2001-08-28 0 0.050 0.050 0.054 0.050 0.054 1,282,000 68,250 0.0532 0.331 0.331 0.358 0.331 0.358 193,590 0.3525 2.04%
2001-08-27 0 0.049 0.049 0.053 0.048 0.049 150,000 7,300 0.0487 0.324 0.324 0.351 0.318 0.324 22,651 0.3223 -2.00%
2001-08-24 0 0.050 0.048 0.053 0.048 0.050 50,000 2,480 0.0496 0.331 0.318 0.351 0.318 0.331 7,550 0.3285 -3.85%
2001-08-23 0 0.052 0.048 0.054 0.048 0.052 400,000 20,000 0.0500 0.344 0.318 0.358 0.318 0.344 60,403 0.3311 4.00%
2001-08-22 0 0.050 0.050 0.054 0.050 0.051 564,000 28,500 0.0505 0.331 0.331 0.358 0.331 0.338 85,168 0.3346 -5.66%
2001-08-21 0 0.053 0.050 0.058 0.047 0.056 4,100,000 214,500 0.0523 0.351 0.331 0.384 0.311 0.371 619,126 0.3465 6.00%
2001-08-20 0 0.050 0.046 0.052 0.046 0.050 286,000 14,100 0.0493 0.331 0.305 0.344 0.305 0.331 43,188 0.3265 0.00%
2001-08-17 0 0.050 0.047 0.050 - - 200,000 9,800 0.0490 0.331 0.311 0.331 - - 30,201 0.3245 -1.96%
2001-08-16 0 0.051 0.047 0.053 0.047 0.051 2,200,000 111,106 0.0505 0.338 0.311 0.351 0.311 0.338 332,214 0.3344 8.51%
2001-08-15 0 0.047 0.046 0.049 - - 0 0 - 0.311 0.305 0.324 - - 0 - 0.00%
2001-08-14 0 0.047 0.046 0.050 0.047 0.051 2,462,000 118,782 0.0482 0.311 0.305 0.331 0.311 0.338 371,777 0.3195 -6.00%
2001-08-13 0 0.050 0.050 0.052 0.050 0.053 2,160,000 113,800 0.0527 0.331 0.331 0.344 0.331 0.351 326,174 0.3489 -7.41%
2001-08-10 0 0.054 0.050 0.054 0.054 0.054 400,000 21,600 0.0540 0.358 0.331 0.358 0.358 0.358 60,403 0.3576 8.00%
2001-08-09 0 0.050 0.050 0.052 0.049 0.053 3,050,000 153,908 0.0505 0.331 0.331 0.344 0.324 0.351 460,569 0.3342 -1.96%
2001-08-08 0 0.051 0.050 0.053 0.050 0.057 2,190,000 113,750 0.0519 0.338 0.331 0.351 0.331 0.377 330,704 0.3440 -3.77%
2001-08-07 0 0.053 0.050 0.054 0.050 0.055 1,100,000 59,600 0.0542 0.351 0.331 0.358 0.331 0.364 166,107 0.3588 -3.64%
2001-08-06 0 0.055 0.051 0.056 0.052 0.059 2,000,000 109,400 0.0547 0.364 0.338 0.371 0.344 0.391 302,013 0.3622 -5.17%
2001-08-03 0 0.058 0.055 0.058 0.054 0.058 8,880,000 499,476 0.0562 0.384 0.364 0.384 0.358 0.384 1,340,936 0.3725 7.41%
2001-08-02 0 0.054 0.053 0.056 0.054 0.060 1,900,000 107,170 0.0564 0.358 0.351 0.371 0.358 0.397 286,912 0.3735 0.00%
2001-08-01 0 0.054 0.060 0.064 0.053 0.060 5,960,000 336,080 0.0564 0.358 0.397 0.424 0.351 0.397 899,997 0.3734 -1.82%
2001-07-31 0 0.055 0.053 0.055 0.052 0.058 2,800,000 153,400 0.0548 0.364 0.351 0.364 0.344 0.384 422,818 0.3628 5.77%
2001-07-30 0 0.052 0.052 0.054 0.050 0.052 5,210,000 267,010 0.0512 0.344 0.344 0.358 0.331 0.344 786,743 0.3394 6.12%
2001-07-27 0 0.049 0.047 0.049 0.047 0.049 2,200,000 106,800 0.0485 0.324 0.311 0.324 0.311 0.324 332,214 0.3215 0.00%
2001-07-26 0 0.049 0.047 0.050 0.049 0.051 1,760,000 86,840 0.0493 0.324 0.311 0.331 0.324 0.338 265,771 0.3267 0.00%
2001-07-24 0 0.049 0.047 0.050 0.046 0.050 3,430,000 163,070 0.0475 0.324 0.311 0.331 0.305 0.331 517,951 0.3148 2.08%
2001-07-23 0 0.048 0.045 0.048 0.045 0.050 1,710,000 81,626 0.0477 0.318 0.298 0.318 0.298 0.331 258,221 0.3161 0.00%
2001-07-20 0 0.048 0.046 0.049 0.046 0.056 3,522,000 170,862 0.0485 0.318 0.305 0.324 0.305 0.371 531,844 0.3213 4.35%
2001-07-19 0 0.046 0.046 0.048 0.046 0.052 2,540,000 122,380 0.0482 0.305 0.305 0.318 0.305 0.344 383,556 0.3191 -6.12%
2001-07-18 0 0.049 0.045 0.049 0.045 0.049 1,800,000 86,150 0.0479 0.324 0.298 0.324 0.298 0.324 271,811 0.3169 6.52%
2001-07-17 0 0.046 0.045 0.048 0.045 0.049 6,150,000 292,810 0.0476 0.305 0.298 0.318 0.298 0.324 928,689 0.3153 -2.13%
2001-07-16 0 0.047 0.046 0.047 0.046 0.048 4,460,000 209,670 0.0470 0.311 0.305 0.311 0.305 0.318 673,488 0.3113 -2.08%
2001-07-13 0 0.048 0.047 0.049 0.047 0.049 7,160,000 344,280 0.0481 0.318 0.311 0.324 0.311 0.324 1,081,205 0.3184 -5.88%
2001-07-12 0 0.051 0.049 0.051 0.048 0.052 3,070,000 153,060 0.0499 0.338 0.324 0.338 0.318 0.344 463,589 0.3302 2.00%
2001-07-11 0 0.050 0.049 0.050 0.047 0.051 7,150,000 356,150 0.0498 0.331 0.324 0.331 0.311 0.338 1,079,695 0.3299 0.00%
2001-07-10 0 0.050 0.050 0.052 0.047 0.052 2,380,000 120,470 0.0506 0.331 0.331 0.344 0.311 0.344 359,395 0.3352 4.17%
2001-07-09 0 0.048 0.046 0.049 0.046 0.053 1,550,000 76,000 0.0490 0.318 0.305 0.324 0.305 0.351 234,060 0.3247 -5.88%
2001-07-05 0 0.051 0.049 0.051 0.049 0.052 3,540,000 178,110 0.0503 0.338 0.324 0.338 0.324 0.344 534,562 0.3332 -1.92%
2001-07-04 0 0.052 0.050 0.052 0.050 0.052 1,406,000 72,380 0.0515 0.344 0.331 0.344 0.331 0.344 212,315 0.3409 1.96%
2001-07-03 0 0.051 0.050 0.051 0.051 0.054 1,200,000 62,200 0.0518 0.338 0.331 0.338 0.338 0.358 181,208 0.3433 0.00%
2001-06-29 0 0.051 0.050 0.052 0.050 0.056 2,900,000 152,100 0.0524 0.338 0.331 0.344 0.331 0.371 437,918 0.3473 -5.56%
2001-06-28 0 0.054 0.052 0.054 0.050 0.054 1,100,000 58,200 0.0529 0.358 0.344 0.358 0.331 0.358 166,107 0.3504 0.00%
2001-06-27 0 0.054 0.052 0.056 0.050 0.054 884,000 46,034 0.0521 0.358 0.344 0.371 0.331 0.358 133,490 0.3449 5.88%
2001-06-26 0 0.051 0.050 0.051 0.050 0.051 1,056,000 53,386 0.0506 0.338 0.331 0.338 0.331 0.338 159,463 0.3348 -1.92%
2001-06-22 0 0.052 0.051 0.052 0.052 0.053 746,000 38,992 0.0523 0.344 0.338 0.344 0.344 0.351 112,651 0.3461 0.00%
2001-06-21 0 0.052 0.051 0.052 0.052 0.054 346,000 18,484 0.0534 0.344 0.338 0.344 0.344 0.358 52,248 0.3538 -3.70%
2001-06-20 0 0.054 0.052 0.054 0.052 0.055 1,576,000 85,004 0.0539 0.358 0.344 0.358 0.344 0.364 237,986 0.3572 1.89%
2001-06-19 0 0.053 0.053 0.054 - - 0 0 - 0.351 0.351 0.358 - - 0 - 1.92%
2001-06-18 0 0.052 0.052 0.056 0.052 0.054 16,080,000 855,060 0.0532 0.344 0.344 0.371 0.344 0.358 2,428,181 0.3521 -3.70%
2001-06-15 0 0.054 0.054 0.057 0.053 0.060 28,410,000 1,564,438 0.0551 0.358 0.358 0.377 0.351 0.397 4,290,088 0.3647 -5.26%
2001-06-14 0 0.057 0.057 0.059 0.056 0.061 3,300,000 198,000 0.0600 0.377 0.377 0.391 0.371 0.404 498,321 0.3973 0.00%
2001-06-13 0 0.057 0.057 0.061 0.056 0.056 500,000 28,000 0.0560 0.377 0.377 0.404 0.371 0.371 75,503 0.3708 -3.39%
2001-06-12 0 0.059 0.058 0.060 0.059 0.060 1,850,000 110,100 0.0595 0.391 0.384 0.397 0.391 0.397 279,362 0.3941 0.00%
2001-06-11 0 0.059 0.059 0.062 0.059 0.063 730,000 45,270 0.0620 0.391 0.391 0.411 0.391 0.417 110,235 0.4107 -3.28%
2001-06-08 0 0.061 0.059 0.062 0.059 0.062 1,350,000 82,050 0.0608 0.404 0.391 0.411 0.391 0.411 203,858 0.4025 3.39%
2001-06-07 0 0.059 0.059 0.061 0.058 0.062 950,000 58,010 0.0611 0.391 0.391 0.404 0.384 0.411 143,456 0.4044 -4.84%
2001-06-06 0 0.062 0.059 0.062 0.062 0.066 2,300,000 143,000 0.0622 0.411 0.391 0.411 0.411 0.437 347,314 0.4117 -4.62%
2001-06-05 0 0.065 0.057 0.065 0.057 0.065 1,200,000 74,300 0.0619 0.430 0.377 0.430 0.377 0.430 181,208 0.4100 6.56%
2001-06-04 0 0.061 0.059 0.061 0.059 0.061 1,120,000 66,580 0.0594 0.404 0.391 0.404 0.391 0.404 169,127 0.3937 0.00%
2001-06-01 0 0.061 0.060 0.062 0.059 0.061 3,020,000 182,180 0.0603 0.404 0.397 0.411 0.391 0.404 456,039 0.3995 1.67%
2001-05-31 0 0.060 0.059 0.060 0.060 0.060 1,000,000 60,000 0.0600 0.397 0.391 0.397 0.397 0.397 151,006 0.3973 -4.76%
2001-05-30 0 0.063 0.060 0.066 0.058 0.063 1,300,000 79,400 0.0611 0.417 0.397 0.437 0.384 0.417 196,308 0.4045 -3.08%
2001-05-29 0 0.065 0.063 0.065 0.063 0.065 2,250,000 143,530 0.0638 0.430 0.417 0.430 0.417 0.430 339,764 0.4224 -4.41%
2001-05-28 0 0.068 0.064 0.068 0.062 0.070 4,640,000 296,430 0.0639 0.450 0.424 0.450 0.411 0.464 700,669 0.4231 9.68%
2001-05-25 0 0.062 0.062 0.063 0.061 0.063 3,068,000 192,232 0.0627 0.411 0.411 0.417 0.404 0.417 463,287 0.4149 0.00%
2001-05-24 0 0.062 0.060 0.063 0.060 0.063 2,850,000 173,250 0.0608 0.411 0.397 0.417 0.397 0.417 430,368 0.4026 5.08%
2001-05-23 0 0.059 0.059 0.064 0.059 0.063 1,350,000 81,150 0.0601 0.391 0.391 0.424 0.391 0.417 203,858 0.3981 -4.84%
2001-05-22 0 0.062 0.059 0.062 0.057 0.062 3,710,000 225,302 0.0607 0.411 0.391 0.411 0.377 0.411 560,233 0.4022 5.08%
2001-05-21 0 0.059 0.055 0.059 0.058 0.059 3,100,000 182,800 0.0590 0.391 0.364 0.391 0.384 0.391 468,119 0.3905 1.72%
2001-05-18 0 0.058 0.058 0.060 0.058 0.058 326,000 18,908 0.0580 0.384 0.384 0.397 0.384 0.384 49,228 0.3841 -3.33%
2001-05-17 0 0.060 0.057 0.060 0.058 0.060 2,270,000 135,510 0.0597 0.397 0.377 0.397 0.384 0.397 342,784 0.3953 0.00%
2001-05-16 0 0.060 0.056 0.060 0.056 0.060 5,450,000 309,700 0.0568 0.397 0.371 0.397 0.371 0.397 822,984 0.3763 -3.23%
2001-05-15 0 0.062 0.061 0.062 0.061 0.062 38,148,000 2,328,028 0.0610 0.411 0.404 0.411 0.404 0.411 5,760,587 0.4041 1.64%
2001-05-14 0 0.061 0.060 0.063 0.061 0.064 55,992,000 3,439,428 0.0614 0.404 0.397 0.417 0.404 0.424 8,455,143 0.4068 0.00%
2001-05-11 0 0.061 0.061 0.063 0.061 0.062 56,868,000 3,470,258 0.0610 0.404 0.404 0.417 0.404 0.411 8,587,424 0.4041 1.67%
2001-05-10 0 0.060 0.060 0.061 0.060 0.062 55,070,000 3,358,202 0.0610 0.397 0.397 0.404 0.397 0.411 8,315,915 0.4038 -1.64%
2001-05-09 0 0.061 0.060 0.061 0.061 0.075 326,050,000 19,702,100 0.0604 0.404 0.397 0.404 0.404 0.497 49,235,593 0.4002 8.93%
2001-05-08 0 0.056 0.056 0.060 0.056 0.056 250,000 14,000 0.0560 0.371 0.371 0.397 0.371 0.371 37,752 0.3708 0.00%
2001-05-07 0 0.056 0.056 0.062 0.056 0.062 250,000 14,600 0.0584 0.371 0.371 0.411 0.371 0.411 37,752 0.3867 -12.50%
2001-05-04 0 0.064 0.056 0.064 0.060 0.064 500,000 31,600 0.0632 0.424 0.371 0.424 0.397 0.424 75,503 0.4185 14.29%
2001-05-03 0 0.056 0.056 0.062 0.055 0.055 100,000 5,500 0.0550 0.371 0.371 0.411 0.364 0.364 15,101 0.3642 -6.67%
2001-05-02 0 0.060 0.057 0.062 0.060 0.060 400,000 24,000 0.0600 0.397 0.377 0.411 0.397 0.397 60,403 0.3973 0.00%
2001-04-27 0 0.060 0.060 0.065 - - 0 0 - 0.397 0.397 0.430 - - 0 - 3.45%
2001-04-26 0 0.058 0.058 0.061 0.055 0.058 4,494,000 249,504 0.0555 0.384 0.384 0.404 0.364 0.384 678,622 0.3677 3.57%
2001-04-25 0 0.056 0.055 0.060 0.055 0.057 15,200,000 851,000 0.0560 0.371 0.364 0.397 0.364 0.377 2,295,295 0.3708 0.00%
2001-04-24 0 0.056 0.056 0.061 0.056 0.056 9,360,000 524,160 0.0560 0.371 0.371 0.404 0.371 0.371 1,413,419 0.3708 -9.68%
2001-04-23 0 0.062 0.056 0.062 0.056 0.062 5,072,000 292,414 0.0577 0.411 0.371 0.411 0.371 0.411 765,904 0.3818 1.64%
2001-04-20 0 0.061 0.061 - 0.050 0.061 2,060,000 117,880 0.0572 0.404 0.404 - 0.331 0.404 311,073 0.3789 10.91%
2001-04-19 0 0.055 0.055 0.058 0.050 0.055 520,000 28,000 0.0538 0.364 0.364 0.384 0.331 0.364 78,523 0.3566 -5.17%
2001-04-18 0 0.058 0.055 0.058 0.050 0.060 2,468,000 128,900 0.0522 0.384 0.364 0.384 0.331 0.397 372,683 0.3459 16.00%
2001-04-17 0 0.050 0.050 0.055 0.040 0.050 1,096,000 50,424 0.0460 0.331 0.331 0.364 0.265 0.331 165,503 0.3047 6.38%
2001-04-12 0 0.047 0.041 0.047 0.043 0.047 400,000 18,000 0.0450 0.311 0.272 0.311 0.285 0.311 60,403 0.2980 6.82%
2001-04-11 0 0.044 0.040 0.044 0.040 0.044 680,000 28,750 0.0423 0.291 0.265 0.291 0.265 0.291 102,684 0.2800 -8.33%
2001-04-10 0 0.048 0.042 0.048 0.040 0.053 6,564,000 268,250 0.0409 0.318 0.278 0.318 0.265 0.351 991,205 0.2706 6.67%
2001-04-09 0 0.045 0.045 0.046 0.039 0.045 1,442,000 58,602 0.0406 0.298 0.298 0.305 0.258 0.298 217,751 0.2691 -2.17%
2001-04-06 0 0.046 0.046 0.052 0.046 0.053 1,392,000 65,032 0.0467 0.305 0.305 0.344 0.305 0.351 210,201 0.3094 -13.21%
2001-04-04 0 0.053 0.049 0.053 0.049 0.060 102,000 5,280 0.0518 0.351 0.324 0.351 0.324 0.397 15,403 0.3428 -1.85%
2001-04-03 0 0.054 - 0.060 - - 0 0 - 0.358 - 0.397 - - 0 - 0.00%
2001-04-02 0 0.054 - 0.058 - - 0 0 - 0.358 - 0.384 - - 0 - 0.00%
2001-03-30 0 0.054 - 0.055 - - 0 0 - 0.358 - 0.364 - - 0 - 0.00%
2001-03-29 0 0.054 - 0.054 - - 0 0 - 0.358 - 0.358 - - 0 - 0.00%
2001-03-28 0 0.054 - 0.055 0.054 0.054 2,000,000 108,000 0.0540 0.358 - 0.364 0.358 0.358 302,013 0.3576 -1.82%
2001-03-27 0 0.055 0.055 0.057 - - 0 0 - 0.364 0.364 0.377 - - 0 - 10.00%
2001-03-26 0 0.050 0.050 0.054 0.050 0.055 300,000 16,000 0.0533 0.331 0.331 0.358 0.331 0.364 45,302 0.3532 -9.09%
2001-03-23 0 0.055 - 0.056 0.055 0.055 54,000 2,970 0.0550 0.364 - 0.371 0.364 0.364 8,154 0.3642 -5.17%
2001-03-22 0 0.058 - 0.058 - - 0 0 - 0.384 - 0.384 - - 0 - 0.00%
2001-03-21 0 0.058 - 0.058 0.058 0.058 2,000 116 0.0580 0.384 - 0.384 0.384 0.384 302 0.3841 16.00%
2001-03-20 0 0.050 - 0.055 0.050 0.050 100,000 5,000 0.0500 0.331 - 0.364 0.331 0.331 15,101 0.3311 -10.71%
2001-03-19 0 0.056 - 0.056 0.064 0.064 2,000 128 0.0640 0.371 - 0.371 0.424 0.424 302 0.4238 0.00%
2001-03-16 0 0.056 - 0.056 - - 0 0 - 0.371 - 0.371 - - 0 - 0.00%
2001-03-15 0 0.056 - 0.056 - - 0 0 - 0.371 - 0.371 - - 0 - 0.00%
2001-03-14 0 0.056 - 0.056 0.056 0.056 2,000,000 112,000 0.0560 0.371 - 0.371 0.371 0.371 302,013 0.3708 3.70%
2001-03-13 0 0.054 - - - - 0 0 - 0.358 - - - - 0 - 0.00%
2001-03-12 0 0.054 - 0.058 - - 0 0 - 0.358 - 0.384 - - 0 - 0.00%
2001-03-09 0 0.054 - 0.054 - - 0 0 - 0.358 - 0.358 - - 0 - 0.00%
2001-03-08 0 0.054 0.054 0.058 0.054 0.054 200,000 10,800 0.0540 0.358 0.358 0.384 0.358 0.358 30,201 0.3576 -6.90%
2001-03-07 0 0.058 - 0.058 - - 0 0 - 0.384 - 0.384 - - 0 - 0.00%
2001-03-06 0 0.058 - 0.058 - - 0 0 - 0.384 - 0.384 - - 0 - 0.00%
2001-03-05 0 0.058 - 0.058 - - 570,000 22,800 0.0400 0.384 - 0.384 - - 86,074 0.2649 -1.69%
2001-03-02 0 0.059 - 0.059 0.055 0.060 18,000 1,030 0.0572 0.391 - 0.391 0.364 0.397 2,718 0.3789 5.36%
2001-03-01 0 0.056 0.056 0.057 0.051 0.051 200,000 10,200 0.0510 0.371 0.371 0.377 0.338 0.338 30,201 0.3377 -3.45%
2001-02-28 0 0.058 0.058 0.059 0.052 0.053 650,000 34,000 0.0523 0.384 0.384 0.391 0.344 0.351 98,154 0.3464 -1.69%
2001-02-27 0 0.059 0.053 0.059 0.053 0.059 252,000 13,368 0.0530 0.391 0.351 0.391 0.351 0.391 38,054 0.3513 1.72%
2001-02-26 0 0.058 0.058 0.059 0.053 0.054 892,000 47,484 0.0532 0.384 0.384 0.391 0.351 0.358 134,698 0.3525 -1.69%
2001-02-23 0 0.059 - 0.059 - - 0 0 - 0.391 - 0.391 - - 0 - 0.00%
2001-02-22 0 0.059 - 0.059 - - 0 0 - 0.391 - 0.391 - - 0 - 0.00%
2001-02-21 0 0.059 - 0.060 0.059 0.059 3,000,000 177,000 0.0590 0.391 - 0.397 0.391 0.391 453,019 0.3907 -1.67%
2001-02-20 0 0.060 - 0.060 0.060 0.060 60,000 3,600 0.0600 0.397 - 0.397 0.397 0.397 9,060 0.3973 -1.64%
2001-02-19 0 0.061 0.061 0.065 - - 0 0 - 0.404 0.404 0.430 - - 0 - 3.39%
2001-02-16 0 0.059 - 0.060 - - 0 0 - 0.391 - 0.397 - - 0 - 0.00%
2001-02-15 0 0.059 - 0.060 - - 0 0 - 0.391 - 0.397 - - 0 - 0.00%
2001-02-14 0 0.059 - 0.059 - - 0 0 - 0.391 - 0.391 - - 0 - 0.00%
2001-02-13 0 0.059 - 0.060 - - 0 0 - 0.391 - 0.397 - - 0 - 0.00%
2001-02-12 0 0.059 - 0.060 - - 0 0 - 0.391 - 0.397 - - 0 - 0.00%
2001-02-09 0 0.059 - 0.060 - - 0 0 - 0.391 - 0.397 - - 0 - 0.00%
2001-02-08 0 0.059 0.059 0.060 0.056 0.057 300,000 16,900 0.0563 0.391 0.391 0.397 0.371 0.377 45,302 0.3731 5.36%
2001-02-07 0 0.056 - 0.057 - - 0 0 - 0.371 - 0.377 - - 0 - 0.00%
2001-02-06 0 0.056 - 0.060 - - 0 0 - 0.371 - 0.397 - - 0 - 0.00%
2001-02-05 0 0.056 - 0.057 - - 0 0 - 0.371 - 0.377 - - 0 - 0.00%
2001-02-02 0 0.056 0.049 0.057 - - 0 0 - 0.371 0.324 0.377 - - 0 - 0.00%
2001-02-01 0 0.056 0.053 0.057 - - 0 0 - 0.371 0.351 0.377 - - 0 - 0.00%
2001-01-31 0 0.056 0.056 0.058 0.056 0.057 5,940,000 337,670 0.0568 0.371 0.371 0.384 0.371 0.377 896,977 0.3765 0.00%
2001-01-30 0 0.056 0.056 0.057 0.056 0.058 6,750,000 380,400 0.0564 0.371 0.371 0.377 0.371 0.384 1,019,292 0.3732 -1.75%
2001-01-29 0 0.057 0.055 0.058 0.055 0.057 5,406,000 302,960 0.0560 0.377 0.364 0.384 0.364 0.377 816,340 0.3711 1.79%
2001-01-23 0 0.056 0.055 0.056 0.055 0.056 4,898,000 269,788 0.0551 0.371 0.364 0.371 0.364 0.371 739,629 0.3648 0.00%
2001-01-22 0 0.056 0.055 0.056 0.055 0.056 3,436,000 192,316 0.0560 0.371 0.364 0.371 0.364 0.371 518,858 0.3707 0.00%
2001-01-19 0 0.056 0.055 0.057 0.055 0.057 9,170,000 511,200 0.0557 0.371 0.364 0.377 0.364 0.377 1,384,727 0.3692 -1.75%
2001-01-18 0 0.057 0.056 0.057 0.054 0.057 10,380,000 577,680 0.0557 0.377 0.371 0.377 0.358 0.377 1,567,445 0.3685 -5.00%
2001-01-17 0 0.060 0.057 0.060 0.055 0.060 22,810,000 1,328,320 0.0582 0.397 0.377 0.397 0.364 0.397 3,444,453 0.3856 7.14%
2001-01-16 0 0.056 0.055 0.057 0.055 0.058 13,990,000 793,820 0.0567 0.371 0.364 0.377 0.364 0.384 2,112,578 0.3758 0.00%
2001-01-15 0 0.056 0.055 0.060 0.056 0.060 10,400,000 597,500 0.0575 0.371 0.364 0.397 0.371 0.397 1,570,465 0.3805 -1.75%
2001-01-12 0 0.057 0.057 0.060 0.057 0.059 12,450,000 720,374 0.0579 0.377 0.377 0.397 0.377 0.391 1,880,028 0.3832 -1.72%
2001-01-11 0 0.058 0.055 0.059 0.056 0.058 14,968,000 854,604 0.0571 0.384 0.364 0.391 0.371 0.384 2,260,262 0.3781 1.75%
2001-01-10 0 0.057 0.056 0.058 0.056 0.060 14,504,000 829,552 0.0572 0.377 0.371 0.384 0.371 0.397 2,190,195 0.3788 0.00%
2001-01-09 0 0.057 0.056 0.058 0.057 0.060 6,380,000 365,860 0.0573 0.377 0.371 0.384 0.377 0.397 963,420 0.3798 -3.39%
2001-01-08 0 0.059 0.056 0.059 0.056 0.060 10,698,000 631,622 0.0590 0.391 0.371 0.391 0.371 0.397 1,615,465 0.3910 0.00%
2001-01-05 0 0.059 0.059 0.062 0.055 0.062 4,500,000 265,450 0.0590 0.391 0.391 0.411 0.364 0.411 679,528 0.3906 5.36%
2001-01-04 0 0.056 0.054 0.057 0.054 0.058 3,930,000 217,280 0.0553 0.371 0.358 0.377 0.358 0.384 593,455 0.3661 1.82%
2001-01-03 0 0.055 0.053 0.057 0.054 0.055 6,500,000 354,800 0.0546 0.364 0.351 0.377 0.358 0.364 981,541 0.3615 -3.51%
2001-01-02 0 0.057 0.056 0.057 0.056 0.058 12,098,000 689,686 0.0570 0.377 0.371 0.377 0.371 0.384 1,826,874 0.3775 -5.00%
2000-12-29 0 0.060 0.060 0.063 0.056 0.066 14,033,000 826,824 0.0589 0.397 0.397 0.417 0.371 0.437 2,119,071 0.3902 7.14%
2000-12-28 0 0.056 0.054 0.056 0.054 0.058 15,996,000 894,016 0.0559 0.371 0.358 0.371 0.358 0.384 2,415,496 0.3701 0.00%
2000-12-27 0 0.056 0.056 0.057 0.056 0.063 10,560,000 648,890 0.0614 0.371 0.371 0.377 0.371 0.417 1,594,626 0.4069 -8.20%
2000-12-22 0 0.061 0.058 0.061 0.056 0.064 8,370,000 515,070 0.0615 0.404 0.384 0.404 0.371 0.424 1,263,922 0.4075 8.93%
2000-12-21 0 0.056 0.051 0.060 0.045 0.056 17,178,000 902,632 0.0525 0.371 0.338 0.397 0.298 0.371 2,593,986 0.3480 -8.20%
2000-12-20 0 0.061 0.058 0.061 0.057 0.067 12,248,000 719,562 0.0587 0.404 0.384 0.404 0.377 0.444 1,849,525 0.3891 -3.17%
2000-12-19 0 0.063 0.062 0.063 0.062 0.065 11,004,000 701,482 0.0637 0.417 0.411 0.417 0.411 0.430 1,661,673 0.4222 -1.56%
2000-12-18 0 0.064 0.064 0.068 0.061 0.068 12,046,000 764,934 0.0635 0.424 0.424 0.450 0.404 0.450 1,819,021 0.4205 0.00%
2000-12-15 0 0.064 0.061 0.065 0.061 0.066 12,156,000 792,410 0.0652 0.424 0.404 0.430 0.404 0.437 1,835,632 0.4317 -1.54%
2000-12-14 0 0.065 0.062 0.066 0.062 0.067 9,400,000 621,400 0.0661 0.430 0.411 0.437 0.411 0.444 1,419,459 0.4378 1.56%
2000-12-13 0 0.064 0.064 0.066 0.063 0.067 4,880,000 321,470 0.0659 0.424 0.424 0.437 0.417 0.444 736,911 0.4362 -1.54%
2000-12-12 0 0.065 0.064 0.066 0.064 0.069 9,016,000 594,960 0.0660 0.430 0.424 0.437 0.424 0.457 1,361,472 0.4370 4.84%
2000-12-11 0 0.062 0.062 0.063 0.057 0.060 150,000 8,858 0.0591 0.411 0.411 0.417 0.377 0.397 22,651 0.3911 0.00%
2000-12-08 0 0.062 0.062 0.065 0.061 0.070 4,420,000 290,284 0.0657 0.411 0.411 0.430 0.404 0.464 667,448 0.4349 3.33%
2000-12-07 0 0.060 0.054 0.060 0.054 0.060 350,000 20,940 0.0598 0.397 0.358 0.397 0.358 0.397 52,852 0.3962 3.45%
2000-12-06 0 0.058 0.053 0.060 0.056 0.063 4,038,000 237,594 0.0588 0.384 0.351 0.397 0.371 0.417 609,763 0.3896 5.45%
2000-12-05 0 0.055 - 0.059 - - 0 0 - 0.364 - 0.391 - - 0 - 0.00%
2000-12-04 0 0.055 0.055 0.056 0.050 0.056 200,000 10,600 0.0530 0.364 0.364 0.371 0.331 0.371 30,201 0.3510 -1.79%
2000-12-01 0 0.056 0.053 0.060 - - 0 0 - 0.371 0.351 0.397 - - 0 - 0.00%
2000-11-30 0 0.056 - 0.060 - - 0 0 - 0.371 - 0.397 - - 0 - 0.00%
2000-11-29 0 0.056 0.053 0.059 0.052 0.056 306,000 16,362 0.0535 0.371 0.351 0.391 0.344 0.371 46,208 0.3541 -1.75%
2000-11-28 0 0.057 0.055 0.063 0.057 0.061 1,516,000 87,176 0.0575 0.377 0.364 0.417 0.377 0.404 228,925 0.3808 -9.52%
2000-11-27 0 0.063 0.058 0.063 0.045 0.065 318,000 18,440 0.0580 0.417 0.384 0.417 0.298 0.430 48,020 0.3840 18.87%
2000-11-24 0 0.053 0.050 - - - 0 0 - 0.351 0.331 - - - 0 - 0.00%
2000-11-23 0 0.053 0.053 0.055 0.050 0.053 420,000 21,240 0.0506 0.351 0.351 0.364 0.331 0.351 63,423 0.3349 -3.64%
2000-11-22 0 0.055 0.054 0.055 0.055 0.055 100,000 5,500 0.0550 0.364 0.358 0.364 0.364 0.364 15,101 0.3642 -12.70%
2000-11-21 0 0.063 - 0.066 - - 0 0 - 0.417 - 0.437 - - 0 - 0.00%
2000-11-20 0 0.063 - 0.063 - - 0 0 - 0.417 - 0.417 - - 0 - 0.00%
2000-11-17 0 0.063 - 0.063 0.063 0.063 2,000,000 126,000 0.0630 0.417 - 0.417 0.417 0.417 302,013 0.4172 0.00%
2000-11-16 0 0.063 - 0.065 - - 0 0 - 0.417 - 0.430 - - 0 - 0.00%
2000-11-15 0 0.063 0.063 0.065 0.063 0.066 5,310,000 342,680 0.0645 0.417 0.417 0.430 0.417 0.437 801,843 0.4274 1.61%
2000-11-14 0 0.062 - 0.066 - - 0 0 - 0.411 - 0.437 - - 0 - 0.00%
2000-11-13 0 0.062 - 0.062 0.062 0.062 1,000,000 62,000 0.0620 0.411 - 0.411 0.411 0.411 151,006 0.4106 3.33%
2000-11-10 0 0.060 0.058 0.068 0.054 0.060 300,000 17,700 0.0590 0.397 0.384 0.450 0.358 0.397 45,302 0.3907 3.45%
2000-11-09 0 0.058 0.058 0.070 0.058 0.058 56,000 3,248 0.0580 0.384 0.384 0.464 0.384 0.384 8,456 0.3841 -6.45%
2000-11-08 0 0.062 0.062 0.065 0.061 0.065 2,850,000 182,400 0.0640 0.411 0.411 0.430 0.404 0.430 430,368 0.4238 -4.62%
2000-11-07 0 0.065 0.061 0.070 0.065 0.070 900,000 59,000 0.0656 0.430 0.404 0.464 0.430 0.464 135,906 0.4341 -5.80%
2000-11-06 0 0.069 0.065 0.070 0.066 0.070 3,350,000 230,200 0.0687 0.457 0.430 0.464 0.437 0.464 505,871 0.4551 7.81%
2000-11-03 0 0.064 0.062 0.064 0.060 0.065 8,590,000 525,450 0.0612 0.424 0.411 0.424 0.397 0.430 1,297,144 0.4051 10.34%
2000-11-02 0 0.058 0.054 0.058 0.053 0.060 1,590,000 91,730 0.0577 0.384 0.358 0.384 0.351 0.397 240,100 0.3820 11.54%
2000-11-01 0 0.052 0.056 0.057 0.052 0.058 610,000 34,360 0.0563 0.344 0.371 0.377 0.344 0.384 92,114 0.3730 -13.33%
2000-10-31 0 0.060 0.060 0.067 - - 0 0 - 0.397 0.397 0.444 - - 0 - 5.26%
2000-10-30 0 0.057 0.057 - 0.050 0.057 300,000 16,400 0.0547 0.377 0.377 - 0.331 0.377 45,302 0.3620 0.00%
2000-10-27 0 0.057 0.051 0.057 0.050 0.057 370,000 19,450 0.0526 0.377 0.338 0.377 0.331 0.377 55,872 0.3481 11.76%
2000-10-26 0 0.051 0.051 0.055 0.051 0.056 930,000 51,280 0.0551 0.338 0.338 0.364 0.338 0.371 140,436 0.3651 -8.93%
2000-10-25 0 0.056 0.056 0.060 0.046 0.056 3,024,000 155,936 0.0516 0.371 0.371 0.397 0.305 0.371 456,643 0.3415 12.00%
2000-10-24 0 0.050 0.049 0.050 0.049 0.053 1,378,000 69,192 0.0502 0.331 0.324 0.331 0.324 0.351 208,087 0.3325 -5.66%
2000-10-23 0 0.053 0.053 0.056 0.052 0.056 1,960,000 105,770 0.0540 0.351 0.351 0.371 0.344 0.371 295,972 0.3574 -10.17%
2000-10-20 0 0.059 0.053 0.060 0.050 0.060 4,850,000 275,124 0.0567 0.391 0.351 0.397 0.331 0.397 732,380 0.3757 5.36%
2000-10-19 0 0.056 - 0.056 0.056 0.056 50,000 2,800 0.0560 0.371 - 0.371 0.371 0.371 7,550 0.3708 -6.67%
2000-10-18 0 0.060 0.052 0.060 0.060 0.060 3,060,000 183,900 0.0601 0.397 0.344 0.397 0.397 0.397 462,079 0.3980 -14.29%
2000-10-17 0 0.070 0.057 0.070 - - 0 0 - 0.464 0.377 0.464 - - 0 - 0.00%
2000-10-16 0 0.070 0.063 0.070 - - 0 0 - 0.464 0.417 0.464 - - 0 - 0.00%
2000-10-13 0 0.070 - 0.074 - - 0 0 - 0.464 - 0.490 - - 0 - 0.00%
2000-10-12 0 0.070 - 0.070 - - 0 0 - 0.464 - 0.464 - - 0 - -2.78%
2000-10-11 0 0.072 - 0.075 - - 0 0 - 0.477 - 0.497 - - 0 - 0.00%
2000-10-10 0 0.072 - 0.072 - - 0 0 - 0.477 - 0.477 - - 0 - 0.00%
2000-10-09 0 0.072 0.068 0.072 - - 0 0 - 0.477 0.450 0.477 - - 0 - -2.70%
2000-10-05 0 0.074 0.066 0.075 0.070 0.075 8,270,000 609,880 0.0737 0.490 0.437 0.497 0.464 0.497 1,248,822 0.4884 2.78%
2000-10-04 0 0.072 0.069 0.072 - - 0 0 - 0.477 0.457 0.477 - - 0 - -2.70%
2000-10-03 0 0.074 0.073 0.076 0.074 0.077 9,720,000 729,040 0.0750 0.490 0.483 0.503 0.490 0.510 1,467,781 0.4967 2.78%
2000-09-29 0 0.072 0.066 0.072 0.063 0.075 810,000 55,310 0.0683 0.477 0.437 0.477 0.417 0.497 122,315 0.4522 -4.00%
2000-09-28 0 0.075 0.074 0.075 0.052 0.075 3,852,000 286,178 0.0743 0.497 0.490 0.497 0.344 0.497 581,676 0.4920 10.29%
2000-09-27 0 0.068 0.061 0.072 0.068 0.068 70,000 4,760 0.0680 0.450 0.404 0.477 0.450 0.450 10,570 0.4503 -2.86%
2000-09-26 0 0.070 0.065 0.072 0.065 0.070 1,680,000 114,020 0.0679 0.464 0.430 0.477 0.430 0.464 253,691 0.4494 0.00%
2000-09-25 0 0.070 0.070 0.074 0.068 0.070 138,000 9,644 0.0699 0.464 0.464 0.490 0.450 0.464 20,839 0.4628 -5.41%
2000-09-22 0 0.074 0.070 0.074 0.060 0.075 1,986,000 137,428 0.0692 0.490 0.464 0.490 0.397 0.497 299,898 0.4582 -3.90%
2000-09-21 0 0.077 - 0.077 0.079 0.079 20,000 1,580 0.0790 0.510 - 0.510 0.523 0.523 3,020 0.5232 1.32%
2000-09-20 0 0.076 0.076 0.077 - - 0 0 - 0.503 0.503 0.510 - - 0 - 1.33%
2000-09-19 0 0.075 0.072 0.075 0.072 0.076 150,000 11,000 0.0733 0.497 0.477 0.497 0.477 0.503 22,651 0.4856 -1.32%
2000-09-18 0 0.076 0.068 0.076 0.074 0.076 400,000 29,800 0.0745 0.503 0.450 0.503 0.490 0.503 60,403 0.4934 -5.00%
2000-09-15 0 0.080 0.070 0.080 0.071 0.080 150,000 11,080 0.0739 0.530 0.464 0.530 0.470 0.530 22,651 0.4892 0.00%
2000-09-14 0 0.080 0.076 0.080 0.070 0.085 5,118,000 414,540 0.0810 0.530 0.503 0.530 0.464 0.563 772,850 0.5364 8.11%
2000-09-12 0 0.074 - 0.076 - - 0 0 - 0.490 - 0.503 - - 0 - 0.00%
2000-09-11 0 0.074 - 0.077 0.074 0.075 350,000 26,100 0.0746 0.490 - 0.510 0.490 0.497 52,852 0.4938 -5.13%
2000-09-08 0 0.078 0.075 0.078 0.078 0.080 380,000 29,840 0.0785 0.517 0.497 0.517 0.517 0.530 57,382 0.5200 4.00%
2000-09-07 0 0.075 0.075 0.078 0.073 0.081 2,464,000 187,052 0.0759 0.497 0.497 0.517 0.483 0.536 372,079 0.5027 -7.41%
2000-09-06 0 0.081 0.081 0.083 0.081 0.086 5,014,000 411,058 0.0820 0.536 0.536 0.550 0.536 0.570 757,145 0.5429 -7.95%
2000-09-05 0 0.088 0.085 0.088 0.085 0.088 850,000 74,100 0.0872 0.583 0.563 0.583 0.563 0.583 128,355 0.5773 0.00%
2000-09-04 0 0.088 0.088 0.090 0.083 0.090 722,000 62,690 0.0868 0.583 0.583 0.596 0.550 0.596 109,027 0.5750 -1.12%
2000-09-01 0 0.089 0.085 0.089 0.085 0.090 2,098,000 181,532 0.0865 0.589 0.563 0.589 0.563 0.596 316,811 0.5730 1.14%
2000-08-31 0 0.088 0.085 0.088 - - 0 0 - 0.583 0.563 0.583 - - 0 - 0.00%
2000-08-30 0 0.088 0.086 0.089 0.088 0.088 44,000 3,872 0.0880 0.583 0.570 0.589 0.583 0.583 6,644 0.5828 -1.12%
2000-08-29 0 0.089 0.092 0.093 0.088 0.089 3,490,000 308,120 0.0883 0.589 0.609 0.616 0.583 0.589 527,012 0.5847 0.00%
2000-08-28 0 0.089 0.088 0.090 0.088 0.089 580,000 51,510 0.0888 0.589 0.583 0.596 0.583 0.589 87,584 0.5881 -1.11%
2000-08-25 0 0.090 0.090 0.093 0.090 0.090 810,000 72,900 0.0900 0.596 0.596 0.616 0.596 0.596 122,315 0.5960 -4.26%
2000-08-24 0 0.094 0.091 0.094 - - 0 0 - 0.622 0.603 0.622 - - 0 - -1.05%
2000-08-23 0 0.095 0.091 0.095 0.091 0.095 120,000 11,050 0.0921 0.629 0.603 0.629 0.603 0.629 18,121 0.6098 2.15%
2000-08-22 0 0.093 0.093 0.095 0.091 0.095 90,000 8,390 0.0932 0.616 0.616 0.629 0.603 0.629 13,591 0.6173 0.00%
2000-08-21 0 0.093 0.091 0.093 0.090 0.093 974,000 88,008 0.0904 0.616 0.603 0.616 0.596 0.616 147,080 0.5984 2.20%
2000-08-18 0 0.091 0.091 0.093 0.091 0.091 292,000 26,572 0.0910 0.603 0.603 0.616 0.603 0.603 44,094 0.6026 0.00%
2000-08-17 0 0.091 0.091 0.094 0.091 0.094 630,000 57,390 0.0911 0.603 0.603 0.622 0.603 0.622 95,134 0.6033 -2.15%
2000-08-16 0 0.093 0.092 0.094 0.090 0.095 486,000 45,620 0.0939 0.616 0.609 0.622 0.596 0.629 73,389 0.6216 0.00%
2000-08-15 0 0.093 0.093 0.096 0.093 0.093 100,000 9,300 0.0930 0.616 0.616 0.636 0.616 0.616 15,101 0.6159 1.09%
2000-08-14 0 0.092 0.092 0.095 0.091 0.093 1,850,000 170,150 0.0920 0.609 0.609 0.629 0.603 0.616 279,362 0.6091 -1.08%
2000-08-11 0 0.093 0.092 0.095 0.091 0.093 652,000 60,332 0.0925 0.616 0.609 0.629 0.603 0.616 98,456 0.6128 -1.06%
2000-08-10 0 0.094 0.093 0.094 0.092 0.096 1,928,000 180,552 0.0936 0.622 0.616 0.622 0.609 0.636 291,140 0.6202 3.30%
2000-08-09 0 0.091 0.091 0.093 0.091 0.092 1,988,000 181,386 0.0912 0.603 0.603 0.616 0.603 0.609 300,200 0.6042 -2.15%
2000-08-08 0 0.093 0.093 0.094 0.091 0.092 734,000 67,144 0.0915 0.616 0.616 0.622 0.603 0.609 110,839 0.6058 -1.06%
2000-08-07 0 0.094 0.092 0.095 0.091 0.094 1,200,000 110,700 0.0923 0.622 0.609 0.629 0.603 0.622 181,208 0.6109 -1.05%
2000-08-04 0 0.095 0.093 0.095 0.093 0.095 150,000 14,150 0.0943 0.629 0.616 0.629 0.616 0.629 22,651 0.6247 2.15%
2000-08-03 0 0.093 0.093 0.096 0.090 0.100 2,052,000 186,608 0.0909 0.616 0.616 0.636 0.596 0.662 309,865 0.6022 -6.06%
2000-08-02 0 0.099 0.099 0.100 0.094 0.103 5,932,000 568,344 0.0958 0.656 0.656 0.662 0.622 0.682 895,769 0.6345 0.00%
2000-08-01 0 0.099 0.099 0.100 0.096 0.096 186,000 17,856 0.0960 0.656 0.656 0.662 0.636 0.636 28,087 0.6357 -1.00%
2000-07-31 0 0.100 0.098 0.100 0.094 0.102 424,000 40,726 0.0961 0.662 0.649 0.662 0.622 0.675 64,027 0.6361 4.17%
2000-07-28 0 0.096 0.095 0.101 0.094 0.098 2,270,000 218,450 0.0962 0.636 0.629 0.669 0.622 0.649 342,784 0.6373 -4.00%
2000-07-27 0 0.100 0.097 0.100 0.097 0.100 1,610,000 160,170 0.0995 0.662 0.642 0.662 0.642 0.662 243,120 0.6588 3.09%
2000-07-26 0 0.097 0.097 0.100 0.097 0.097 1,900,000 184,300 0.0970 0.642 0.642 0.662 0.642 0.642 286,912 0.6424 -3.00%
2000-07-25 0 0.100 0.100 0.102 0.100 0.100 1,470,000 147,000 0.1000 0.662 0.662 0.675 0.662 0.662 221,979 0.6622 2.04%
2000-07-24 0 0.098 0.098 0.106 0.098 0.100 998,000 99,204 0.0994 0.649 0.649 0.702 0.649 0.662 150,704 0.6583 0.00%
2000-07-21 0 0.098 0.098 0.100 0.097 0.100 840,000 82,680 0.0984 0.649 0.649 0.662 0.642 0.662 126,845 0.6518 0.00%
2000-07-20 0 0.098 0.098 0.101 0.097 0.101 1,200,000 120,272 0.1002 0.649 0.649 0.669 0.642 0.669 181,208 0.6637 -3.92%
2000-07-19 0 0.102 0.098 0.102 0.096 0.104 3,200,000 316,436 0.0989 0.675 0.649 0.675 0.636 0.689 483,220 0.6548 2.00%
2000-07-18 0 0.100 0.097 0.100 0.097 0.100 950,000 93,248 0.0982 0.662 0.642 0.662 0.642 0.662 143,456 0.6500 -0.99%
2000-07-17 0 0.101 0.101 0.102 0.100 0.103 752,000 76,456 0.1017 0.669 0.669 0.675 0.662 0.682 113,557 0.6733 -5.61%
2000-07-14 0 0.107 0.102 0.107 0.102 0.107 446,000 47,242 0.1059 0.709 0.675 0.709 0.675 0.709 67,349 0.7015 0.94%
2000-07-13 0 0.106 0.105 0.107 0.102 0.108 2,970,000 312,220 0.1051 0.702 0.695 0.709 0.675 0.715 448,489 0.6962 0.95%
2000-07-12 0 0.105 0.105 0.109 0.104 0.110 8,102,000 851,444 0.1051 0.695 0.695 0.722 0.689 0.728 1,223,453 0.6959 5.00%
2000-07-11 0 0.100 0.096 0.101 0.100 0.104 4,100,000 414,400 0.1011 0.662 0.636 0.669 0.662 0.689 619,126 0.6693 -6.54%
2000-07-10 0 0.107 0.106 0.107 0.106 0.108 270,000 28,650 0.1061 0.709 0.702 0.709 0.702 0.715 40,772 0.7027 4.90%
2000-07-07 0 0.102 0.102 0.106 0.102 0.103 1,968,000 201,636 0.1025 0.675 0.675 0.702 0.675 0.682 297,180 0.6785 -4.67%
2000-07-06 0 0.107 0.100 0.107 0.096 0.107 1,790,000 179,880 0.1005 0.709 0.662 0.709 0.636 0.709 270,301 0.6655 7.00%
2000-07-05 0 0.100 0.100 0.103 0.100 0.102 258,000 26,100 0.1012 0.662 0.662 0.682 0.662 0.675 38,960 0.6699 0.00%
2000-07-04 0 0.100 0.100 0.102 0.100 0.103 350,000 34,750 0.0993 0.662 0.662 0.675 0.662 0.682 52,852 0.6575 0.00%
2000-07-03 0 0.100 0.100 0.107 0.100 0.100 790,000 79,000 0.1000 0.662 0.662 0.709 0.662 0.662 119,295 0.6622 0.00%
2000-06-30 0 0.100 0.096 0.101 0.100 0.100 200,000 20,000 0.1000 0.662 0.636 0.669 0.662 0.662 30,201 0.6622 2.04%
2000-06-29 0 0.098 0.098 0.100 0.093 0.098 1,612,000 154,108 0.0956 0.649 0.649 0.662 0.616 0.649 243,422 0.6331 -2.00%
2000-06-28 0 0.100 0.099 0.102 0.098 0.100 1,320,000 129,960 0.0985 0.662 0.656 0.675 0.649 0.662 199,328 0.6520 -0.99%
2000-06-27 0 0.101 0.101 0.104 0.101 0.106 2,400,000 246,420 0.1027 0.669 0.669 0.689 0.669 0.702 362,415 0.6799 -4.72%
2000-06-26 0 0.106 0.105 0.106 0.106 0.110 974,000 103,804 0.1066 0.702 0.695 0.702 0.702 0.728 147,080 0.7058 -6.19%
2000-06-23 0 0.113 0.113 0.114 0.108 0.114 1,626,000 175,904 0.1082 0.748 0.748 0.755 0.715 0.755 245,536 0.7164 -1.74%
2000-06-22 0 0.115 - 0.115 - - 0 0 - 0.762 - 0.762 - - 0 - 0.00%
2000-06-21 0 0.115 0.113 0.115 0.111 0.115 350,000 39,250 0.1121 0.762 0.748 0.762 0.735 0.762 52,852 0.7426 -4.17%
2000-06-20 0 0.120 0.113 0.120 0.106 0.120 5,834,000 663,436 0.1137 0.795 0.748 0.795 0.702 0.795 880,971 0.7531 5.26%
2000-06-19 0 0.114 0.111 0.114 0.112 0.114 1,520,000 172,580 0.1135 0.755 0.735 0.755 0.742 0.755 229,530 0.7519 0.00%
2000-06-16 0 0.114 0.114 0.118 0.114 0.120 2,578,000 299,382 0.1161 0.755 0.755 0.781 0.755 0.795 389,294 0.7690 -5.00%
2000-06-15 0 0.120 0.116 0.123 0.113 0.125 6,160,000 731,530 0.1188 0.795 0.768 0.815 0.748 0.828 930,199 0.7864 -2.44%
2000-06-14 0 0.123 0.122 0.123 0.113 0.129 39,144,000 4,879,330 0.1247 0.815 0.808 0.815 0.748 0.854 5,910,989 0.8255 1.65%
2000-06-13 0 0.121 0.122 0.124 0.101 0.122 27,424,000 3,105,238 0.1132 0.801 0.808 0.821 0.669 0.808 4,141,196 0.7498 21.00%
2000-06-12 0 0.100 0.104 0.105 0.100 0.103 1,228,000 125,310 0.1020 0.662 0.689 0.695 0.662 0.682 185,436 0.6758 -3.85%
2000-06-09 0 0.104 0.101 0.104 0.100 0.106 750,000 76,480 0.1020 0.689 0.669 0.689 0.662 0.702 113,255 0.6753 -0.95%
2000-06-08 0 0.105 0.101 0.105 0.101 0.106 1,400,000 143,980 0.1028 0.695 0.669 0.695 0.669 0.702 211,409 0.6811 -0.94%
2000-06-07 0 0.106 0.103 0.106 0.101 0.106 5,950,000 608,950 0.1023 0.702 0.682 0.702 0.669 0.702 898,487 0.6778 -0.93%
2000-06-05 0 0.107 0.100 0.107 0.100 0.110 2,172,000 221,714 0.1021 0.709 0.662 0.709 0.662 0.728 327,986 0.6760 8.08%
2000-06-02 0 0.099 0.099 0.103 0.099 0.104 2,794,000 282,636 0.1012 0.656 0.656 0.682 0.656 0.689 421,912 0.6699 -1.98%
2000-06-01 0 0.101 0.097 0.101 0.099 0.102 1,330,000 135,300 0.1017 0.669 0.642 0.669 0.656 0.675 200,838 0.6737 3.06%
2000-05-31 0 0.098 0.096 0.100 0.096 0.112 5,360,000 544,130 0.1015 0.649 0.636 0.662 0.636 0.742 809,394 0.6723 4.26%
2000-05-30 0 0.094 0.091 0.095 0.090 0.095 1,160,000 107,940 0.0931 0.622 0.603 0.629 0.596 0.629 175,167 0.6162 1.08%
2000-05-29 0 0.093 0.090 0.098 0.087 0.095 2,770,000 249,050 0.0899 0.616 0.596 0.649 0.576 0.629 418,287 0.5954 -3.12%
2000-05-26 0 0.096 0.095 0.097 0.096 0.100 1,050,000 103,100 0.0982 0.636 0.629 0.642 0.636 0.662 158,557 0.6502 -5.88%
2000-05-25 0 0.102 0.101 0.104 0.100 0.104 4,486,000 455,850 0.1016 0.675 0.669 0.689 0.662 0.689 677,414 0.6729 -0.97%
2000-05-24 0 0.103 0.102 0.107 0.103 0.108 2,090,000 220,700 0.1056 0.682 0.675 0.709 0.682 0.715 315,603 0.6993 -6.36%
2000-05-23 0 0.110 0.105 0.110 0.103 0.111 2,020,000 215,896 0.1069 0.728 0.695 0.728 0.682 0.735 305,033 0.7078 1.85%
2000-05-22 0 0.108 0.107 0.110 0.107 0.120 1,900,000 209,210 0.1101 0.715 0.709 0.728 0.709 0.795 286,912 0.7292 -6.90%
2000-05-19 0 0.116 0.111 0.116 0.110 0.123 14,774,000 1,716,794 0.1162 0.768 0.735 0.768 0.728 0.815 2,230,967 0.7695 4.50%
2000-05-18 0 0.111 0.108 0.111 0.100 0.115 2,310,000 252,010 0.1091 0.735 0.715 0.735 0.662 0.762 348,824 0.7225 -4.31%
2000-05-17 0 0.116 0.113 0.118 0.112 0.123 1,880,000 220,380 0.1172 0.768 0.748 0.781 0.742 0.815 283,892 0.7763 -3.33%
2000-05-16 0 0.120 0.116 0.120 0.114 0.121 660,000 78,560 0.1190 0.795 0.768 0.795 0.755 0.801 99,664 0.7882 5.26%
2000-05-15 0 0.114 0.114 0.120 0.112 0.120 5,078,000 591,710 0.1165 0.755 0.755 0.795 0.742 0.795 766,810 0.7717 -1.72%
2000-05-12 0 0.116 0.116 0.121 0.105 0.117 12,660,000 1,432,952 0.1132 0.768 0.768 0.801 0.695 0.775 1,911,739 0.7496 4.50%
2000-05-10 0 0.111 0.110 0.111 0.111 0.125 9,674,000 1,147,764 0.1186 0.735 0.728 0.735 0.735 0.828 1,460,835 0.7857 -11.90%
2000-05-09 0 0.126 0.126 0.130 0.126 0.133 1,100,000 145,450 0.1322 0.834 0.834 0.861 0.834 0.881 166,107 0.8756 -5.97%
2000-05-08 0 0.134 0.133 0.134 0.132 0.138 9,570,000 1,290,770 0.1349 0.887 0.881 0.887 0.874 0.914 1,445,130 0.8932 -4.29%
2000-05-05 0 0.140 0.138 0.140 0.132 0.145 14,726,000 2,060,556 0.1399 0.927 0.914 0.927 0.874 0.960 2,223,718 0.9266 2.19%
2000-05-04 0 0.137 0.138 0.142 0.132 0.150 36,658,000 5,250,522 0.1432 0.907 0.914 0.940 0.874 0.993 5,535,588 0.9485 -6.80%
2000-05-03 0 0.147 0.147 0.148 0.134 0.153 39,066,000 5,696,258 0.1458 0.973 0.973 0.980 0.887 1.013 5,899,211 0.9656 5.76%
2000-05-02 0 0.139 0.137 0.139 0.124 0.139 21,604,000 2,896,774 0.1341 0.920 0.907 0.920 0.821 0.920 3,262,339 0.8879 14.88%
2000-04-28 0 0.121 0.117 0.121 0.100 0.122 11,988,000 1,378,490 0.1150 0.801 0.775 0.801 0.662 0.808 1,810,263 0.7615 18.63%
2000-04-27 0 0.102 0.099 0.102 0.099 0.102 950,000 95,270 0.1003 0.675 0.656 0.675 0.656 0.675 143,456 0.6641 0.00%
2000-04-26 0 0.102 0.102 0.108 0.102 0.108 1,888,000 195,334 0.1035 0.675 0.675 0.715 0.675 0.715 285,100 0.6851 0.99%
2000-04-25 0 0.101 0.101 0.104 0.101 0.105 996,000 102,556 0.1030 0.669 0.669 0.689 0.669 0.695 150,402 0.6819 -3.81%
2000-04-20 0 0.105 0.103 0.105 0.090 0.108 5,314,000 532,504 0.1002 0.695 0.682 0.695 0.596 0.715 802,447 0.6636 7.14%
2000-04-19 0 0.098 0.098 0.100 0.098 0.109 8,226,000 849,538 0.1033 0.649 0.649 0.662 0.649 0.722 1,242,178 0.6839 -8.41%
2000-04-18 0 0.107 0.107 0.109 0.107 0.113 7,170,000 778,250 0.1085 0.709 0.709 0.722 0.709 0.748 1,082,715 0.7188 -2.73%
2000-04-17 0 0.110 - 0.114 0.110 0.110 210,000 23,100 0.1100 0.728 - 0.755 0.728 0.728 31,711 0.7284 -6.78%
2000-04-14 0 0.118 0.118 0.119 0.114 0.120 530,000 62,070 0.1171 0.781 0.781 0.788 0.755 0.795 80,033 0.7756 0.00%
2000-04-13 0 0.118 0.118 0.120 0.117 0.121 1,382,000 163,162 0.1181 0.781 0.781 0.795 0.775 0.801 208,691 0.7818 -2.48%
2000-04-12 0 0.121 0.120 0.122 0.119 0.123 1,570,000 190,560 0.1214 0.801 0.795 0.808 0.788 0.815 237,080 0.8038 -0.82%
2000-04-11 0 0.122 0.121 0.125 0.120 0.130 1,520,000 187,190 0.1232 0.808 0.801 0.828 0.795 0.861 229,530 0.8155 -3.94%
2000-04-10 0 0.127 0.127 0.137 0.127 0.133 13,474,000 1,728,458 0.1283 0.841 0.841 0.907 0.841 0.881 2,034,658 0.8495 -5.22%
2000-04-07 0 0.134 0.134 0.135 0.128 0.142 2,440,000 330,680 0.1355 0.887 0.887 0.894 0.848 0.940 368,455 0.8975 3.08%
2000-04-06 0 0.130 0.128 0.130 0.116 0.134 9,036,000 1,161,164 0.1285 0.861 0.848 0.861 0.768 0.887 1,364,493 0.8510 14.04%
2000-04-05 0 0.114 0.114 0.116 0.105 0.134 9,166,000 1,054,922 0.1151 0.755 0.755 0.768 0.695 0.887 1,384,123 0.7622 -17.99%
2000-04-03 0 0.139 0.136 0.139 0.133 0.160 9,074,000 1,274,230 0.1404 0.920 0.901 0.920 0.881 1.060 1,370,231 0.9299 -13.12%
2000-03-31 0 0.160 0.160 0.164 0.158 0.165 7,214,000 1,159,860 0.1608 1.060 1.060 1.086 1.046 1.093 1,089,359 1.0647 -0.62%
2000-03-30 0 0.161 0.155 0.163 0.158 0.179 18,216,000 3,045,720 0.1672 1.066 1.026 1.079 1.046 1.185 2,750,730 1.1072 -6.40%
2000-03-29 0 0.172 0.170 0.172 0.170 0.190 14,034,000 2,490,714 0.1775 1.139 1.126 1.139 1.126 1.258 2,119,222 1.1753 -8.51%
2000-03-28 0 0.188 0.188 0.189 0.187 0.195 12,864,000 2,435,562 0.1893 1.245 1.245 1.252 1.238 1.291 1,942,545 1.2538 -4.57%
2000-03-27 0 0.197 0.196 0.199 0.194 0.213 9,694,000 1,961,382 0.2023 1.305 1.298 1.318 1.285 1.411 1,463,855 1.3399 -1.50%
2000-03-24 0 0.200 0.197 0.201 0.188 0.203 16,130,000 3,172,348 0.1967 1.324 1.305 1.331 1.245 1.344 2,435,731 1.3024 2.56%
2000-03-23 0 0.195 0.193 0.199 0.192 0.209 12,460,000 2,446,712 0.1964 1.291 1.278 1.318 1.271 1.384 1,881,538 1.3004 -4.88%
2000-03-22 0 0.205 0.200 0.204 0.182 0.208 24,094,000 4,730,320 0.1963 1.358 1.324 1.351 1.205 1.377 3,638,345 1.3001 10.22%
2000-03-21 0 0.186 0.185 0.186 0.186 0.208 18,250,000 3,507,110 0.1922 1.232 1.225 1.232 1.232 1.377 2,755,864 1.2726 -6.53%
2000-03-20 0 0.199 0.199 0.204 0.198 0.224 32,872,000 6,716,658 0.2043 1.318 1.318 1.351 1.311 1.483 4,963,878 1.3531 -11.16%
2000-03-17 0 0.224 0.220 0.227 0.204 0.233 33,580,000 7,109,186 0.2117 1.483 1.457 1.503 1.351 1.543 5,070,790 1.4020 4.19%
2000-03-16 0 0.215 0.215 0.217 0.206 0.250 62,190,000 14,234,208 0.2289 1.424 1.424 1.437 1.364 1.656 9,391,080 1.5157 -13.65%
2000-03-15 0 0.249 0.248 0.249 0.246 0.265 57,900,000 14,633,544 0.2527 1.649 1.642 1.649 1.629 1.755 8,743,263 1.6737 -0.40%
2000-03-14 0 0.250 0.249 0.250 0.248 0.270 34,976,000 8,870,476 0.2536 1.656 1.649 1.656 1.642 1.788 5,281,595 1.6795 -5.66%
2000-03-13 0 0.265 0.265 0.270 0.249 0.285 101,458,000 26,866,860 0.2648 1.755 1.755 1.788 1.649 1.887 15,320,794 1.7536 6.00%
2000-03-10 0 0.250 0.250 0.255 0.243 0.290 90,185,999 23,148,860 0.2567 1.656 1.656 1.689 1.609 1.920 13,618,651 1.6998 -10.71%
2000-03-09 0 0.280 0.275 0.280 0.265 0.305 86,180,000 24,467,810 0.2839 1.854 1.821 1.854 1.755 2.020 13,013,720 1.8802 5.66%
2000-03-08 0 0.265 0.265 0.270 0.260 0.280 17,302,000 4,682,190 0.2706 1.755 1.755 1.788 1.722 1.854 2,612,710 1.7921 -1.85%
2000-03-07 0 0.270 0.270 0.275 0.265 0.285 25,390,000 7,037,500 0.2772 1.788 1.788 1.821 1.755 1.887 3,834,049 1.8355 -5.26%
2000-03-06 0 0.285 0.275 0.285 0.280 0.310 28,898,000 8,327,130 0.2882 1.887 1.821 1.887 1.854 2.053 4,363,779 1.9082 -1.72%
2000-03-03 0 0.290 0.290 0.295 0.260 0.300 34,848,000 9,839,310 0.2823 1.920 1.920 1.954 1.722 1.987 5,262,266 1.8698 5.45%
2000-03-02 0 0.275 0.270 0.275 0.260 0.285 27,686,000 7,461,940 0.2695 1.821 1.788 1.821 1.722 1.887 4,180,759 1.7848 1.85%
2000-03-01 0 0.270 0.265 0.270 0.260 0.310 33,486,000 9,579,950 0.2861 1.788 1.755 1.788 1.722 2.053 5,056,596 1.8945 -6.90%
2000-02-29 0 0.290 0.285 0.290 0.280 0.310 45,368,000 13,322,340 0.2937 1.920 1.887 1.920 1.854 2.053 6,850,852 1.9446 5.45%
2000-02-28 0 0.275 0.270 0.275 0.260 0.350 55,820,500 15,740,715 0.2820 1.821 1.788 1.821 1.722 2.318 8,429,245 1.8674 -22.54%
2000-02-25 0 0.355 0.350 0.360 0.340 0.410 107,452,000 39,501,620 0.3676 2.351 2.318 2.384 2.252 2.715 16,225,925 2.4345 -14.46%
2000-02-24 0 0.415 0.405 0.410 0.370 0.435 189,948,000 75,908,360 0.3996 2.748 2.682 2.715 2.450 2.881 28,683,338 2.6464 2.47%
2000-02-23 0 0.405 0.410 0.415 0.355 0.445 311,954,000 128,657,550 0.4124 2.682 2.715 2.748 2.351 2.947 47,107,009 2.7312 15.71%
2000-02-22 0 0.350 0.355 0.360 0.238 0.360 200,352,000 60,224,880 0.3006 2.318 2.351 2.384 1.576 2.384 30,254,407 1.9906 4.48%
2000-02-21 0 0.335 0.335 0.340 0.300 0.365 467,272,000 144,552,230 0.3094 2.218 2.218 2.252 1.987 2.417 70,561,000 2.0486 9.84%
2000-02-18 0 0.305 0.305 0.310 0.260 0.335 178,072,000 52,169,920 0.2930 2.020 2.020 2.053 1.722 2.218 26,889,988 1.9401 22.00%
2000-02-17 0 0.250 0.249 0.250 0.238 0.265 52,604,000 13,186,320 0.2507 1.656 1.649 1.656 1.576 1.755 7,943,534 1.6600 4.17%
2000-02-16 0 0.240 0.239 0.245 0.236 0.265 26,438,000 6,536,274 0.2472 1.589 1.583 1.622 1.563 1.755 3,992,304 1.6372 0.00%
2000-02-15 0 0.240 0.240 0.243 0.220 0.255 20,112,000 4,724,890 0.2349 1.589 1.589 1.609 1.457 1.689 3,037,038 1.5558 8.60%
2000-02-14 0 0.221 0.221 0.229 0.220 0.240 14,156,000 3,220,592 0.2275 1.464 1.464 1.516 1.457 1.589 2,137,645 1.5066 -3.91%
2000-02-11 0 0.230 0.230 0.239 0.223 0.280 26,444,000 6,697,764 0.2533 1.523 1.523 1.583 1.477 1.854 3,993,210 1.6773 3.14%
2000-02-10 0 0.223 0.218 0.223 0.212 0.230 13,956,000 3,071,378 0.2201 1.477 1.444 1.477 1.404 1.523 2,107,443 1.4574 -2.62%
2000-02-09 0 0.229 0.226 0.232 0.226 0.265 30,012,000 7,408,360 0.2468 1.516 1.497 1.536 1.497 1.755 4,532,000 1.6347 -10.20%
2000-02-08 0 0.255 0.250 0.255 0.247 0.280 42,606,000 11,093,090 0.2604 1.689 1.656 1.689 1.636 1.854 6,433,773 1.7242 0.00%
2000-02-03 0 0.255 0.250 0.255 0.217 0.260 90,406,000 21,945,294 0.2427 1.689 1.656 1.689 1.437 1.722 13,651,873 1.6075 21.43%
2000-02-02 0 0.210 0.211 0.213 0.160 0.218 104,344,000 20,592,434 0.1974 1.391 1.397 1.411 1.060 1.444 15,756,598 1.3069 32.91%
2000-02-01 0 0.158 0.158 0.159 0.151 0.160 5,932,000 930,764 0.1569 1.046 1.046 1.053 1.000 1.060 895,769 1.0391 7.48%
2000-01-31 0 0.147 0.147 0.154 0.145 0.158 3,480,000 523,680 0.1505 0.973 0.973 1.020 0.960 1.046 525,502 0.9965 -1.34%
2000-01-28 0 0.149 0.143 0.151 0.147 0.152 5,060,000 754,180 0.1490 0.987 0.947 1.000 0.973 1.007 764,092 0.9870 -3.25%
2000-01-27 0 0.154 0.148 0.154 0.148 0.165 8,740,000 1,330,320 0.1522 1.020 0.980 1.020 0.980 1.093 1,319,795 1.0080 1.99%
2000-01-26 0 0.151 0.151 0.155 0.148 0.164 7,354,000 1,135,698 0.1544 1.000 1.000 1.026 0.980 1.086 1,110,500 1.0227 4.14%
2000-01-25 0 0.145 0.142 0.145 0.140 0.146 5,410,000 778,646 0.1439 0.960 0.940 0.960 0.927 0.967 816,944 0.9531 -2.68%
2000-01-24 0 0.149 0.144 0.149 0.132 0.150 11,910,000 1,740,930 0.1462 0.987 0.954 0.987 0.874 0.993 1,798,485 0.9680 12.88%
2000-01-21 0 0.132 0.138 0.139 0.131 0.151 4,920,000 686,160 0.1395 0.874 0.914 0.920 0.868 1.000 742,951 0.9236 0.00%
2000-01-20 0 0.132 0.132 0.135 0.131 0.132 3,300,000 434,250 0.1316 0.874 0.874 0.894 0.868 0.874 498,321 0.8714 -1.49%
2000-01-19 0 0.134 0.130 - 0.127 0.135 1,848,000 241,050 0.1304 0.887 0.861 - 0.841 0.894 279,060 0.8638 3.08%
2000-01-18 0 0.130 0.130 0.131 0.130 0.139 1,980,000 267,900 0.1353 0.861 0.861 0.868 0.861 0.920 298,992 0.8960 -5.80%
2000-01-17 0 0.138 0.138 0.146 0.138 0.150 6,634,000 939,358 0.1416 0.914 0.914 0.967 0.914 0.993 1,001,776 0.9377 -2.82%
2000-01-14 0 0.142 0.142 0.146 0.141 0.151 4,832,000 701,174 0.1451 0.940 0.940 0.967 0.934 1.000 729,662 0.9610 -6.58%
2000-01-13 0 0.152 0.152 0.156 0.152 0.164 16,256,000 2,553,800 0.1571 1.007 1.007 1.033 1.007 1.086 2,454,758 1.0403 -6.75%
2000-01-12 0 0.163 0.157 0.163 0.150 0.163 17,716,000 2,794,342 0.1577 1.079 1.040 1.079 0.993 1.079 2,675,227 1.0445 3.82%
2000-01-11 0 0.157 0.156 0.159 0.140 0.158 22,048,000 3,318,900 0.1505 1.040 1.033 1.053 0.927 1.046 3,329,386 0.9969 9.79%
2000-01-10 0 0.143 0.143 0.146 0.140 0.152 16,602,000 2,438,450 0.1469 0.947 0.947 0.967 0.927 1.007 2,507,006 0.9727 0.00%
2000-01-07 0 0.143 0.140 0.142 0.135 0.145 6,800,000 950,770 0.1398 0.947 0.927 0.940 0.894 0.960 1,026,843 0.9259 10.85%
2000-01-06 0 0.129 - 0.130 0.129 0.140 4,400,000 587,790 0.1336 0.854 - 0.861 0.854 0.927 664,428 0.8847 -6.52%
2000-01-05 0 0.138 0.138 0.143 0.115 0.145 9,650,000 1,276,500 0.1323 0.914 0.914 0.947 0.762 0.960 1,457,210 0.8760 -0.72%
2000-01-04 0 0.139 0.135 0.139 0.116 0.145 8,898,000 1,178,058 0.1324 0.920 0.894 0.920 0.768 0.960 1,343,654 0.8768 13.93%
2000-01-03 0 0.122 0.121 0.122 0.113 0.128 13,170,000 1,642,310 0.1247 0.808 0.801 0.808 0.748 0.848 1,988,753 0.8258 6.09%
1999-12-30 0 0.115 0.115 0.116 0.107 0.126 12,480,000 1,478,050 0.1184 0.762 0.762 0.768 0.709 0.834 1,884,558 0.7843 4.55%
1999-12-29 0 0.110 0.110 0.114 0.105 0.110 838,000 89,990 0.1074 0.728 0.728 0.755 0.695 0.728 126,543 0.7111 5.77%
1999-12-28 0 0.104 0.104 0.106 0.100 0.108 1,720,000 179,720 0.1045 0.689 0.689 0.702 0.662 0.715 259,731 0.6919 -3.70%
1999-12-24 0 0.108 0.104 - - - 0 0 - 0.715 0.689 - - - 0 - 0.00%
1999-12-23 0 0.108 0.105 0.110 0.105 0.108 2,410,000 255,630 0.1061 0.715 0.695 0.728 0.695 0.715 363,925 0.7024 0.00%
1999-12-22 0 0.108 0.108 0.110 0.107 0.109 1,992,000 214,544 0.1077 0.715 0.715 0.728 0.709 0.722 300,804 0.7132 -2.70%
1999-12-21 0 0.111 0.111 0.113 0.111 0.117 1,700,000 192,100 0.1130 0.735 0.735 0.748 0.735 0.775 256,711 0.7483 -1.77%
1999-12-20 0 0.113 0.112 0.114 0.112 0.116 560,000 63,340 0.1131 0.748 0.742 0.755 0.742 0.768 84,564 0.7490 -3.42%
1999-12-17 0 0.117 0.117 0.119 0.116 0.122 2,842,000 334,514 0.1177 0.775 0.775 0.788 0.768 0.808 429,160 0.7795 -1.68%
1999-12-16 0 0.119 0.117 0.119 0.115 0.119 1,290,000 149,300 0.1157 0.788 0.775 0.788 0.762 0.788 194,798 0.7664 0.85%
1999-12-15 0 0.118 0.118 0.120 0.115 0.120 4,446,000 519,428 0.1168 0.781 0.781 0.795 0.762 0.795 671,374 0.7737 -1.67%
1999-12-14 0 0.120 0.120 0.123 0.119 0.125 5,356,000 663,784 0.1239 0.795 0.795 0.815 0.788 0.828 808,790 0.8207 -4.00%
1999-12-13 0 0.125 0.121 0.125 0.117 0.126 4,954,000 602,614 0.1216 0.828 0.801 0.828 0.775 0.834 748,085 0.8055 2.46%
1999-12-10 0 0.122 0.120 0.123 0.118 0.125 5,822,000 715,118 0.1228 0.808 0.795 0.815 0.781 0.828 879,158 0.8134 3.39%
1999-12-09 0 0.118 0.118 0.119 0.118 0.125 7,604,000 915,292 0.1204 0.781 0.781 0.788 0.781 0.828 1,148,252 0.7971 -3.28%
1999-12-08 0 0.122 0.119 0.122 0.106 0.124 15,034,000 1,784,172 0.1187 0.808 0.788 0.808 0.702 0.821 2,270,228 0.7859 6.09%
1999-12-07 0 0.115 0.111 0.115 0.112 0.120 6,520,000 743,850 0.1141 0.762 0.735 0.762 0.742 0.795 984,561 0.7555 -2.54%
1999-12-06 0 0.118 0.117 0.120 0.114 0.121 6,506,000 758,030 0.1165 0.781 0.775 0.795 0.755 0.801 982,447 0.7716 2.61%
1999-12-03 0 0.115 0.115 0.117 0.113 0.116 5,282,000 602,958 0.1142 0.762 0.762 0.775 0.748 0.768 797,615 0.7560 0.88%
1999-12-02 0 0.114 0.113 0.117 0.114 0.121 9,210,000 1,073,310 0.1165 0.755 0.748 0.775 0.755 0.801 1,390,768 0.7717 -5.00%
1999-12-01 0 0.120 0.119 0.120 0.106 0.123 30,428,000 3,544,142 0.1165 0.795 0.788 0.795 0.702 0.815 4,594,819 0.7713 9.09%
1999-11-30 0 0.110 0.110 0.111 0.106 0.110 16,920,000 1,815,610 0.1073 0.728 0.728 0.735 0.702 0.728 2,555,026 0.7106 3.77%
1999-11-29 0 0.106 0.106 0.108 0.105 0.116 11,326,000 1,224,298 0.1081 0.702 0.702 0.715 0.695 0.768 1,710,297 0.7158 -6.19%
1999-11-26 0 0.113 0.111 0.115 0.103 0.116 66,838,000 7,401,054 0.1107 0.748 0.735 0.762 0.682 0.768 10,092,957 0.7333 5.61%
1999-11-25 0 0.107 0.105 0.107 0.105 0.122 89,120,000 10,306,118 0.1156 0.709 0.695 0.709 0.695 0.808 13,457,678 0.7658 -7.76%
1999-11-24 0 0.116 0.116 0.117 0.108 0.125 323,708,000 35,744,172 0.1104 0.768 0.768 0.775 0.715 0.828 48,881,936 0.7312 10.48%
1999-11-23 0 0.105 0.103 0.105 0.096 0.108 5,466,000 565,222 0.1034 0.695 0.682 0.695 0.636 0.715 825,400 0.6848 2.94%
1999-11-22 0 0.102 0.096 0.102 0.096 0.103 3,200,000 314,400 0.0983 0.675 0.636 0.675 0.636 0.682 483,220 0.6506 7.37%
1999-11-19 0 0.095 0.095 0.098 0.094 0.098 510,000 49,280 0.0966 0.629 0.629 0.649 0.622 0.649 77,013 0.6399 0.00%
1999-11-18 0 0.095 0.095 0.099 0.088 0.103 830,000 81,760 0.0985 0.629 0.629 0.656 0.583 0.682 125,335 0.6523 3.26%
1999-11-17 0 0.092 0.091 0.100 0.092 0.096 1,000,000 94,000 0.0940 0.609 0.603 0.662 0.609 0.636 151,006 0.6225 -8.00%
1999-11-16 0 0.100 - 0.100 - - 0 0 - 0.662 - 0.662 - - 0 - 0.00%
1999-11-15 0 0.100 0.098 0.100 0.097 0.100 600,000 58,850 0.0981 0.662 0.649 0.662 0.642 0.662 90,604 0.6495 0.00%
1999-11-12 0 0.100 0.093 - 0.098 0.100 1,646,000 162,700 0.0988 0.662 0.616 - 0.649 0.662 248,556 0.6546 5.26%
1999-11-11 0 0.095 0.095 0.100 0.095 0.100 1,350,000 130,170 0.0964 0.629 0.629 0.662 0.629 0.662 203,858 0.6385 -2.06%
1999-11-10 0 0.097 0.097 0.099 0.093 0.097 1,890,000 181,230 0.0959 0.642 0.642 0.656 0.616 0.642 285,402 0.6350 1.04%
1999-11-09 0 0.096 0.096 0.099 0.094 0.100 2,366,000 228,624 0.0966 0.636 0.636 0.656 0.622 0.662 357,281 0.6399 -2.04%
1999-11-08 0 0.098 0.098 0.099 0.098 0.100 2,380,000 233,750 0.0982 0.649 0.649 0.656 0.649 0.662 359,395 0.6504 0.00%
1999-11-05 0 0.098 0.096 0.100 0.097 0.100 1,400,000 137,100 0.0979 0.649 0.636 0.662 0.642 0.662 211,409 0.6485 0.00%
1999-11-04 0 0.098 0.098 0.103 0.098 0.103 3,040,000 301,940 0.0993 0.649 0.649 0.682 0.649 0.682 459,059 0.6577 -3.92%
1999-11-03 0 0.102 0.102 0.104 0.102 0.114 6,726,000 712,692 0.1060 0.675 0.675 0.689 0.675 0.755 1,015,668 0.7017 4.08%
1999-11-02 0 0.098 0.098 0.102 0.097 0.102 1,504,000 149,262 0.0992 0.649 0.649 0.675 0.642 0.675 227,113 0.6572 0.00%
1999-11-01 0 0.098 0.097 0.102 0.097 0.098 1,628,000 158,742 0.0975 0.649 0.642 0.675 0.642 0.649 245,838 0.6457 -1.01%
1999-10-29 0 0.099 0.099 0.100 0.099 0.105 2,640,000 265,470 0.1006 0.656 0.656 0.662 0.656 0.695 398,657 0.6659 -1.00%
1999-10-28 0 0.100 0.100 0.103 0.100 0.105 3,114,000 317,858 0.1021 0.662 0.662 0.682 0.662 0.695 470,234 0.6760 0.00%
1999-10-27 0 0.100 0.100 0.101 0.100 0.103 2,200,000 220,030 0.1000 0.662 0.662 0.669 0.662 0.682 332,214 0.6623 0.00%
1999-10-26 0 0.100 0.100 0.104 0.100 0.101 2,404,000 240,900 0.1002 0.662 0.662 0.689 0.662 0.669 363,019 0.6636 -3.85%
1999-10-25 0 0.104 0.103 0.104 0.100 0.107 1,502,000 152,932 0.1018 0.689 0.682 0.689 0.662 0.709 226,811 0.6743 0.97%
1999-10-22 0 0.103 0.100 0.103 0.098 0.112 6,040,000 636,520 0.1054 0.682 0.662 0.682 0.649 0.742 912,078 0.6979 11.96%
1999-10-21 0 0.092 0.092 0.095 0.092 0.095 5,800,000 545,300 0.0940 0.609 0.609 0.629 0.609 0.629 875,836 0.6226 -4.17%
1999-10-20 0 0.096 0.096 0.101 0.096 0.104 5,950,000 597,300 0.1004 0.636 0.636 0.669 0.636 0.689 898,487 0.6648 -4.00%
1999-10-19 0 0.100 - 0.100 0.100 0.100 10,000 1,000 0.1000 0.662 - 0.662 0.662 0.662 1,510 0.6622 -1.96%
1999-10-15 0 0.102 0.102 0.103 0.101 0.112 4,700,000 490,120 0.1043 0.675 0.675 0.682 0.669 0.742 709,729 0.6906 -12.82%
1999-10-14 0 0.117 0.112 0.117 0.111 0.120 4,640,000 535,700 0.1155 0.775 0.742 0.775 0.735 0.795 700,669 0.7646 -4.10%
1999-10-13 0 0.122 0.114 0.122 0.112 0.123 4,940,000 574,590 0.1163 0.808 0.755 0.808 0.742 0.815 745,971 0.7703 1.67%
1999-10-12 0 0.120 0.120 0.124 0.120 0.124 2,830,000 346,496 0.1224 0.795 0.795 0.821 0.795 0.821 427,348 0.8108 -6.25%
1999-10-11 0 0.128 0.125 0.128 0.125 0.132 3,992,000 510,566 0.1279 0.848 0.828 0.848 0.828 0.874 602,817 0.8470 0.00%
1999-10-08 0 0.128 0.125 0.128 0.122 0.129 2,958,000 369,682 0.1250 0.848 0.828 0.848 0.808 0.854 446,677 0.8276 4.07%
1999-10-07 0 0.123 0.123 0.128 0.123 0.130 6,166,000 770,560 0.1250 0.815 0.815 0.848 0.815 0.861 931,105 0.8276 -3.91%
1999-10-06 0 0.128 0.126 0.128 0.122 0.134 10,582,000 1,351,176 0.1277 0.848 0.834 0.848 0.808 0.887 1,597,948 0.8456 0.79%
1999-10-05 0 0.127 0.116 0.127 0.114 0.127 9,132,000 1,094,744 0.1199 0.841 0.768 0.841 0.755 0.841 1,378,989 0.7939 1.60%
1999-10-04 0 0.125 0.125 0.131 0.122 0.135 2,136,000 278,540 0.1304 0.828 0.828 0.868 0.808 0.894 322,549 0.8636 -3.85%
1999-09-30 0 0.130 0.127 0.131 0.124 0.141 3,860,000 508,450 0.1317 0.861 0.841 0.868 0.821 0.934 582,884 0.8723 1.56%
1999-09-29 0 0.128 0.126 0.128 0.122 0.133 2,080,000 271,434 0.1305 0.848 0.834 0.848 0.808 0.881 314,093 0.8642 -3.03%
1999-09-28 0 0.132 0.129 0.132 0.129 0.140 3,906,000 512,390 0.1312 0.874 0.854 0.874 0.854 0.927 589,830 0.8687 -4.35%
1999-09-27 0 0.138 0.130 0.138 0.130 0.141 7,218,000 985,972 0.1366 0.914 0.861 0.914 0.861 0.934 1,089,963 0.9046 -0.72%
1999-09-24 0 0.139 0.134 0.139 0.132 0.150 8,582,000 1,203,170 0.1402 0.920 0.887 0.920 0.874 0.993 1,295,936 0.9284 -3.47%
1999-09-23 0 0.144 0.142 0.149 0.142 0.163 27,760,000 4,266,440 0.1537 0.954 0.940 0.987 0.940 1.079 4,191,934 1.0178 -6.49%
1999-09-22 0 0.154 0.154 0.158 0.132 0.176 85,824,000 13,403,806 0.1562 1.020 1.020 1.046 0.874 1.166 12,959,962 1.0342 11.59%
1999-09-21 0 0.138 0.135 0.138 0.128 0.145 27,430,000 3,741,146 0.1364 0.914 0.894 0.914 0.848 0.960 4,142,102 0.9032 6.98%
1999-09-20 0 0.129 0.129 0.135 0.129 0.137 4,050,000 542,980 0.1341 0.854 0.854 0.894 0.854 0.907 611,575 0.8878 -7.19%
1999-09-17 0 0.139 0.135 0.139 0.123 0.139 11,102,000 1,445,060 0.1302 0.920 0.894 0.920 0.815 0.920 1,676,472 0.8620 10.32%
1999-09-15 0 0.126 0.126 0.130 0.126 0.133 832,000 106,482 0.1280 0.834 0.834 0.861 0.834 0.881 125,637 0.8475 -3.08%
1999-09-14 0 0.130 0.130 0.132 0.125 0.136 13,150,000 1,680,400 0.1278 0.861 0.861 0.874 0.828 0.901 1,985,732 0.8462 -1.52%
1999-09-13 0 0.132 0.130 0.132 0.119 0.132 12,702,000 1,614,408 0.1271 0.874 0.861 0.874 0.788 0.874 1,918,082 0.8417 8.20%
1999-09-10 0 0.122 0.120 0.125 0.122 0.130 9,262,000 1,164,200 0.1257 0.808 0.795 0.828 0.808 0.861 1,398,620 0.8324 -3.17%
1999-09-09 0 0.126 0.126 0.129 0.126 0.134 6,950,000 906,640 0.1305 0.834 0.834 0.854 0.834 0.887 1,049,494 0.8639 -1.56%
1999-09-08 0 0.128 0.127 0.133 0.121 0.133 5,520,000 711,270 0.1289 0.848 0.841 0.881 0.801 0.881 833,555 0.8533 2.40%
1999-09-07 0 0.125 0.125 0.130 0.125 0.133 2,870,000 363,290 0.1266 0.828 0.828 0.861 0.828 0.881 433,388 0.8383 -6.02%
1999-09-06 0 0.133 0.131 0.134 0.128 0.133 2,752,000 356,714 0.1296 0.881 0.868 0.887 0.848 0.881 415,569 0.8584 3.91%
1999-09-03 0 0.128 0.122 0.129 0.124 0.128 310,000 39,480 0.1274 0.848 0.808 0.854 0.821 0.848 46,812 0.8434 2.40%
1999-09-02 0 0.125 0.122 0.132 0.125 0.125 900,000 112,500 0.1250 0.828 0.808 0.874 0.828 0.828 135,906 0.8278 -8.09%
1999-09-01 0 0.136 0.127 0.136 0.127 0.136 660,000 84,700 0.1283 0.901 0.841 0.901 0.841 0.901 99,664 0.8499 1.49%
1999-08-31 0 0.134 0.130 0.139 0.134 0.140 920,000 126,570 0.1376 0.887 0.861 0.920 0.887 0.927 138,926 0.9111 -6.94%
1999-08-30 0 0.144 0.140 0.144 0.144 0.154 600,000 90,000 0.1500 0.954 0.927 0.954 0.954 1.020 90,604 0.9933 -2.70%
1999-08-27 0 0.148 0.141 0.148 0.139 0.148 4,210,000 594,920 0.1413 0.980 0.934 0.980 0.920 0.980 635,736 0.9358 4.96%
1999-08-26 0 0.141 0.137 - 0.130 0.143 2,970,000 406,400 0.1368 0.934 0.907 - 0.861 0.947 448,489 0.9062 0.71%
1999-08-25 0 0.140 0.132 0.140 0.130 0.140 1,296,000 174,602 0.1347 0.927 0.874 0.927 0.861 0.927 195,704 0.8922 -1.41%
1999-08-24 0 0.142 - 0.142 0.140 0.146 370,000 53,170 0.1437 0.940 - 0.940 0.927 0.967 55,872 0.9516 0.00%
1999-08-23 0 0.142 0.133 0.142 0.135 0.142 1,620,000 225,840 0.1394 0.940 0.881 0.940 0.894 0.940 244,630 0.9232 -0.70%
1999-08-20 0 0.143 0.140 0.143 0.138 0.152 21,690,000 3,162,488 0.1458 0.947 0.927 0.947 0.914 1.007 3,275,326 0.9655 1.42%
1999-08-19 0 0.141 0.132 0.141 0.136 0.141 1,070,000 148,820 0.1391 0.934 0.874 0.934 0.901 0.934 161,577 0.9210 4.44%
1999-08-18 0 0.135 0.130 0.138 0.126 0.135 6,170,000 831,650 0.1348 0.894 0.861 0.914 0.834 0.894 931,709 0.8926 0.00%
1999-08-17 0 0.135 0.130 - 0.120 0.135 300,000 37,500 0.1250 0.894 0.861 - 0.795 0.894 45,302 0.8278 12.50%
1999-08-16 0 0.120 0.120 0.129 0.120 0.130 600,000 73,200 0.1220 0.795 0.795 0.854 0.795 0.861 90,604 0.8079 -1.64%
1999-08-13 0 0.122 0.119 0.127 0.122 0.125 1,490,000 182,850 0.1227 0.808 0.788 0.841 0.808 0.828 224,999 0.8127 -4.69%
1999-08-12 0 0.128 0.122 0.128 0.121 0.130 1,360,000 172,440 0.1268 0.848 0.808 0.848 0.801 0.861 205,369 0.8397 6.67%
1999-08-11 0 0.120 0.117 0.120 0.114 0.120 1,600,000 187,170 0.1170 0.795 0.775 0.795 0.755 0.795 241,610 0.7747 3.45%
1999-08-10 0 0.116 0.116 0.125 0.111 0.132 12,500,000 1,411,500 0.1129 0.768 0.768 0.828 0.735 0.874 1,887,578 0.7478 -14.71%
1999-08-09 0 0.136 0.135 0.136 0.137 0.141 360,000 50,720 0.1409 0.901 0.894 0.901 0.907 0.934 54,362 0.9330 -3.55%
1999-08-06 0 0.141 0.137 0.142 0.135 0.155 4,740,000 671,842 0.1417 0.934 0.907 0.940 0.894 1.026 715,770 0.9386 -2.08%
1999-08-05 0 0.144 0.144 0.146 0.142 0.165 13,134,000 1,986,758 0.1513 0.954 0.954 0.967 0.940 1.093 1,983,316 1.0017 -11.11%
1999-08-04 0 0.162 0.162 0.163 0.150 0.164 30,036,000 4,733,640 0.1576 1.073 1.073 1.079 0.993 1.086 4,535,624 1.0437 10.20%
1999-08-03 0 0.147 0.143 0.150 0.112 0.147 6,860,000 891,568 0.1300 0.973 0.947 0.993 0.742 0.973 1,035,903 0.8607 22.50%
1999-08-02 0 0.120 0.118 0.122 0.115 0.130 2,252,000 273,480 0.1214 0.795 0.781 0.808 0.762 0.861 340,066 0.8042 -7.69%
1999-07-30 0 0.130 0.130 0.131 0.121 0.131 1,272,000 163,962 0.1289 0.861 0.861 0.868 0.801 0.868 192,080 0.8536 2.36%
1999-07-29 0 0.127 0.127 0.130 0.127 0.134 1,110,000 146,200 0.1317 0.841 0.841 0.861 0.841 0.887 167,617 0.8722 -4.51%
1999-07-28 0 0.133 0.133 0.136 0.130 0.141 3,830,000 520,450 0.1359 0.881 0.881 0.901 0.861 0.934 578,354 0.8999 -2.92%
1999-07-27 0 0.137 0.136 0.138 0.117 0.137 10,862,000 1,384,510 0.1275 0.907 0.901 0.914 0.775 0.907 1,640,230 0.8441 5.38%
1999-07-26 0 0.130 0.129 0.131 0.129 0.151 6,512,000 898,608 0.1380 0.861 0.854 0.868 0.854 1.000 983,353 0.9138 -12.75%
1999-07-23 0 0.149 0.147 0.150 0.143 0.164 9,384,000 1,410,332 0.1503 0.987 0.973 0.993 0.947 1.086 1,417,043 0.9953 -11.31%
1999-07-22 0 0.168 0.162 0.168 0.165 0.190 4,996,000 863,860 0.1729 1.113 1.073 1.113 1.093 1.258 754,427 1.1451 -9.19%
1999-07-21 0 0.185 0.183 0.187 0.163 0.196 45,234,000 8,324,308 0.1840 1.225 1.212 1.238 1.079 1.298 6,830,617 1.2187 -2.63%
1999-07-20 0 0.190 0.189 0.190 0.173 0.260 30,832,000 6,731,562 0.2183 1.258 1.252 1.258 1.146 1.722 4,655,825 1.4458 -25.49%
1999-07-19 0 0.255 0.250 0.255 0.250 0.265 40,574,000 10,532,600 0.2596 1.689 1.656 1.689 1.656 1.755 6,126,928 1.7191 0.00%
1999-07-16 0 0.255 0.250 0.260 0.249 0.265 36,362,000 9,194,340 0.2529 1.689 1.656 1.722 1.649 1.755 5,490,890 1.6745 2.00%
1999-07-15 0 0.250 0.250 0.255 0.248 0.265 38,446,000 9,795,304 0.2548 1.656 1.656 1.689 1.642 1.755 5,805,587 1.6872 0.40%
1999-07-14 0 0.249 0.250 0.255 0.248 0.280 51,076,000 13,271,096 0.2598 1.649 1.656 1.689 1.642 1.854 7,712,796 1.7207 -11.07%
1999-07-13 0 0.280 0.275 0.280 0.260 0.300 208,688,000 57,752,810 0.2767 1.854 1.821 1.854 1.722 1.987 31,513,196 1.8327 9.80%
1999-07-12 0 0.255 0.250 0.255 0.250 0.275 32,432,000 8,337,590 0.2571 1.689 1.656 1.689 1.656 1.821 4,897,435 1.7024 -1.92%
1999-07-09 0 0.260 0.260 0.265 0.250 0.275 43,454,000 11,335,610 0.2609 1.722 1.722 1.755 1.656 1.821 6,561,826 1.7275 -3.70%
1999-07-08 0 0.270 0.265 0.270 0.216 0.275 130,562,000 32,675,048 0.2503 1.788 1.755 1.788 1.430 1.821 19,715,680 1.6573 25.00%
1999-07-07 0 0.216 0.209 0.216 0.175 0.232 213,546,000 35,767,094 0.1675 1.430 1.384 1.430 1.159 1.536 32,246,784 1.1092 23.43%
1999-07-06 0 0.175 0.162 0.171 0.147 0.179 682,000 114,548 0.1680 1.159 1.073 1.132 0.973 1.185 102,986 1.1123 10.76%
1999-07-05 0 0.158 0.158 - 0.143 0.155 214,000 32,698 0.1528 1.046 1.046 - 0.947 1.026 32,315 1.0118 -0.63%
1999-07-02 0 0.159 0.158 0.165 0.146 0.171 658,000 108,174 0.1644 1.053 1.046 1.093 0.967 1.132 99,362 1.0887 -7.02%
1999-06-30 0 0.171 0.171 0.173 0.150 0.166 2,560,000 413,528 0.1615 1.132 1.132 1.146 0.993 1.099 386,576 1.0697 1.18%
1999-06-29 0 0.169 0.161 0.171 0.141 0.172 5,232,000 837,720 0.1601 1.119 1.066 1.132 0.934 1.139 790,065 1.0603 16.55%
1999-06-28 0 0.145 0.140 0.149 0.135 0.145 858,000 122,140 0.1424 0.960 0.927 0.987 0.894 0.960 129,563 0.9427 3.57%
1999-06-25 0 0.140 0.135 0.142 0.129 0.140 3,300,000 443,972 0.1345 0.927 0.894 0.940 0.854 0.927 498,321 0.8909 6.87%
1999-06-24 0 0.131 0.131 0.138 0.120 0.138 1,174,000 147,224 0.1254 0.868 0.868 0.914 0.795 0.914 177,281 0.8305 8.26%
1999-06-23 0 0.121 0.121 0.131 0.119 0.120 298,000 35,662 0.1197 0.801 0.801 0.868 0.788 0.795 45,000 0.7925 -1.63%
1999-06-22 0 0.123 0.121 0.132 - - 0 0 - 0.815 0.801 0.874 - - 0 - 0.00%
1999-06-21 0 0.123 0.119 0.131 0.123 0.131 630,000 78,930 0.1253 0.815 0.788 0.868 0.815 0.868 95,134 0.8297 -8.89%
1999-06-17 0 0.135 - - 0.135 0.135 306,000 41,310 0.1350 0.894 - - 0.894 0.894 46,208 0.8940 -9.40%
1999-06-16 0 0.149 - 0.149 0.150 0.165 2,092,000 329,482 0.1575 0.987 - 0.987 0.993 1.093 315,905 1.0430 -1.97%
1999-06-15 0 0.152 0.145 0.150 0.110 0.156 4,168,000 594,290 0.1426 1.007 0.960 0.993 0.728 1.033 629,394 0.9442 38.18%
1999-06-14 0 0.110 0.110 - 0.105 0.110 746,000 81,010 0.1086 0.728 0.728 - 0.695 0.728 112,651 0.7191 4.76%
1999-06-11 0 0.105 0.102 - - - 0 0 - 0.695 0.675 - - - 0 - 0.00%
1999-06-10 0 0.105 0.101 - 0.105 0.105 520,000 54,600 0.1050 0.695 0.669 - 0.695 0.695 78,523 0.6953 3.96%
1999-06-09 0 0.101 0.098 0.105 0.101 0.101 200,000 20,200 0.1010 0.669 0.649 0.695 0.669 0.669 30,201 0.6688 0.00%
1999-06-08 0 0.101 0.101 0.105 0.101 0.102 110,000 11,180 0.1016 0.669 0.669 0.695 0.669 0.675 16,611 0.6731 -3.81%
1999-06-07 0 0.105 0.103 0.110 - - 0 0 - 0.695 0.682 0.728 - - 0 - 0.00%
1999-06-04 0 0.105 0.098 0.110 0.101 0.105 300,000 31,300 0.1043 0.695 0.649 0.728 0.669 0.695 45,302 0.6909 3.96%
1999-06-03 0 0.101 0.101 0.105 0.101 0.101 240,000 24,240 0.1010 0.669 0.669 0.695 0.669 0.669 36,242 0.6688 -3.81%
1999-06-02 0 0.105 0.105 0.109 0.105 0.105 188,000 19,740 0.1050 0.695 0.695 0.722 0.695 0.695 28,389 0.6953 -0.94%
1999-06-01 0 0.106 0.106 0.113 0.105 0.109 748,000 79,712 0.1066 0.702 0.702 0.748 0.695 0.722 112,953 0.7057 0.95%
1999-05-31 0 0.105 0.099 0.105 0.105 0.105 120,000 12,600 0.1050 0.695 0.656 0.695 0.695 0.695 18,121 0.6953 1.94%
1999-05-28 0 0.103 0.096 0.110 0.100 0.103 160,000 16,180 0.1011 0.682 0.636 0.728 0.662 0.682 24,161 0.6697 3.00%
1999-05-27 0 0.100 0.100 - 0.100 0.100 66,000 6,600 0.1000 0.662 0.662 - 0.662 0.662 9,966 0.6622 -0.99%
1999-05-26 0 0.101 0.100 - - - 0 0 - 0.669 0.662 - - - 0 - 0.00%
1999-05-25 0 0.101 0.101 0.114 0.101 0.110 390,000 40,890 0.1048 0.669 0.669 0.755 0.669 0.728 58,892 0.6943 -11.40%
1999-05-24 0 0.114 0.110 0.120 - - 0 0 - 0.755 0.728 0.795 - - 0 - 0.00%
1999-05-21 0 0.114 0.101 0.120 0.098 0.114 500,000 55,638 0.1113 0.755 0.669 0.795 0.649 0.755 75,503 0.7369 3.64%
1999-05-20 0 0.110 0.110 - 0.105 0.110 380,000 41,500 0.1092 0.728 0.728 - 0.695 0.728 57,382 0.7232 4.76%
1999-05-19 0 0.105 0.100 - - - 0 0 - 0.695 0.662 - - - 0 - 0.00%
1999-05-18 0 0.105 0.100 - 0.095 0.105 5,534,000 539,942 0.0976 0.695 0.662 - 0.629 0.695 835,669 0.6461 10.53%
1999-05-17 0 0.095 0.091 - - - 0 0 - 0.629 0.603 - - - 0 - 0.00%
1999-05-14 0 0.095 - - 0.095 0.095 250,000 23,750 0.0950 0.629 - - 0.629 0.629 37,752 0.6291 1.06%
1999-05-13 0 0.094 0.091 - - - 0 0 - 0.622 0.603 - - - 0 - 0.00%
1999-05-12 0 0.094 0.092 - - - 0 0 - 0.622 0.609 - - - 0 - 0.00%
1999-05-11 0 0.094 0.094 - 0.092 0.092 80,000 7,360 0.0920 0.622 0.622 - 0.609 0.609 12,081 0.6092 -2.08%
1999-05-10 0 0.096 0.096 0.110 0.096 0.100 594,000 57,944 0.0975 0.636 0.636 0.728 0.636 0.662 89,698 0.6460 -12.73%
1999-05-07 0 0.110 - 0.110 0.105 0.110 370,000 39,700 0.1073 0.728 - 0.728 0.695 0.728 55,872 0.7105 1.85%
1999-05-06 0 0.108 0.108 - 0.108 0.116 1,080,000 122,040 0.1130 0.715 0.715 - 0.715 0.768 163,087 0.7483 -1.82%
1999-05-05 0 0.110 0.110 0.124 0.100 0.123 1,030,000 108,350 0.1052 0.728 0.728 0.821 0.662 0.815 155,536 0.6966 -12.00%
1999-05-04 0 0.125 - 0.125 0.126 0.142 2,490,000 333,036 0.1337 0.828 - 0.828 0.834 0.940 376,006 0.8857 -0.79%
1999-05-03 0 0.126 0.126 - 0.100 0.122 920,000 100,530 0.1093 0.834 0.834 - 0.662 0.808 138,926 0.7236 26.00%
1999-04-30 0 0.100 0.090 0.106 0.084 0.106 800,000 75,500 0.0944 0.662 0.596 0.702 0.556 0.702 120,805 0.6250 25.00%
1999-04-29 0 0.080 - - - - 0 0 - 0.530 - - - - 0 - 0.00%
1999-04-28 0 0.080 0.065 - 0.058 0.080 788,000 54,842 0.0696 0.530 0.430 - 0.384 0.530 118,993 0.4609 60.00%
1999-04-27 0 0.050 0.050 - 0.050 0.050 2,000 100 0.0500 0.331 0.331 - 0.331 0.331 302 0.3311 0.00%
1999-04-26 0 0.050 0.050 - 0.044 0.045 102,000 4,588 0.0450 0.331 0.331 - 0.291 0.298 15,403 0.2979 16.28%
1999-04-23 0 0.043 0.043 - 0.040 0.040 50,000 2,000 0.0400 0.285 0.285 - 0.265 0.265 7,550 0.2649 -2.27%
1999-04-22 0 0.044 - - - - 0 0 - 0.291 - - - - 0 - 0.00%
1999-04-21 0 0.044 0.044 0.048 - - 0 0 - 0.291 0.291 0.318 - - 0 - 0.00%
1999-04-20 0 0.044 0.044 - - - 0 0 - 0.291 0.291 - - - 0 - 10.00%
1999-04-19 0 0.040 - - 0.040 0.040 130,000 5,200 0.0400 0.265 - - 0.265 0.265 19,631 0.2649 -11.11%
1999-04-16 0 0.045 - 0.045 - - 0 0 - 0.298 - 0.298 - - 0 - 0.00%
1999-04-15 0 0.045 - - 0.045 0.045 200,000 9,000 0.0450 0.298 - - 0.298 0.298 30,201 0.2980 0.00%
1999-04-14 0 0.045 0.045 - 0.045 0.045 20,000 900 0.0450 0.298 0.298 - 0.298 0.298 3,020 0.2980 0.00%
1999-04-13 0 0.045 0.045 0.049 0.045 0.045 94,000 4,230 0.0450 0.298 0.298 0.324 0.298 0.298 14,195 0.2980 7.14%
1999-04-12 0 0.042 0.038 0.045 - - 0 0 - 0.278 0.252 0.298 - - 0 - 0.00%
1999-04-09 0 0.042 0.040 0.050 0.042 0.042 130,000 5,460 0.0420 0.278 0.265 0.331 0.278 0.278 19,631 0.2781 -16.00%
1999-04-08 0 0.050 - 0.050 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
1999-04-07 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-04-01 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-03-31 0 0.050 0.038 0.058 0.038 0.050 140,000 5,800 0.0414 0.331 0.252 0.384 0.252 0.331 21,141 0.2744 0.00%
1999-03-30 0 0.050 - 0.050 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
1999-03-29 0 0.050 - 0.050 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
1999-03-26 0 0.050 - 0.050 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
1999-03-25 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-03-24 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-03-23 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-03-22 0 0.050 0.038 0.050 - - 0 0 - 0.331 0.252 0.331 - - 0 - 0.00%
1999-03-19 0 0.050 - 0.054 - - 0 0 - 0.331 - 0.358 - - 0 - 0.00%
1999-03-18 0 0.050 0.038 0.050 0.050 0.050 2,420,000 121,000 0.0500 0.331 0.252 0.331 0.331 0.331 365,435 0.3311 0.00%
1999-03-17 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-03-16 0 0.050 - 0.050 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
1999-03-15 0 0.050 - 0.050 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
1999-03-12 0 0.050 - - 0.050 0.050 50,000 2,500 0.0500 0.331 - - 0.331 0.331 7,550 0.3311 0.00%
1999-03-11 0 0.050 - 0.050 - - 0 0 - 0.331 - 0.331 - - 0 - 0.00%
1999-03-10 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-03-09 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-03-08 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-03-05 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-03-04 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-03-03 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-03-02 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-03-01 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-02-26 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-02-25 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-02-24 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-02-23 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-02-22 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-02-19 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-02-15 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-02-12 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-02-11 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-02-10 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-02-09 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-02-08 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-02-05 0 0.050 - - 0.046 0.050 298,000 13,716 0.0460 0.331 - - 0.305 0.331 45,000 0.3048 0.00%
1999-02-04 0 0.050 - - - - 2,922,000 146,100 0.0500 0.331 - - - - 441,240 0.3311 0.00%
1999-02-03 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-02-02 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-02-01 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-01-29 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-01-28 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-01-27 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-01-26 0 0.050 - - - - 0 0 - 0.331 - - - - 0 - 0.00%
1999-01-25 0 0.050 - - 0.050 0.050 80,000 4,000 0.0500 0.331 - - 0.331 0.331 12,081 0.3311 -30.56%
1999-01-22 0 0.072 - - - - 0 0 - 0.477 - - - - 0 - 0.00%
1999-01-21 0 0.072 - - - - 0 0 - 0.477 - - - - 0 - 0.00%
1999-01-20 0 0.072 - - - - 0 0 - 0.477 - - - - 0 - 0.00%
1999-01-19 0 0.072 - - - - 0 0 - 0.477 - - - - 0 - 0.00%
1999-01-18 0 0.072 - - - - 100,000 7,000 0.0700 0.477 - - - - 15,101 0.4636 0.00%
1999-01-15 0 0.072 - - - - 0 0 - 0.477 - - - - 0 - 0.00%
1999-01-14 0 0.072 - - - - 0 0 - 0.477 - - - - 0 - 0.00%
1999-01-13 0 0.072 - - - - 0 0 - 0.477 - - - - 0 - 0.00%
1999-01-12 0 0.072 - - - - 0 0 - 0.477 - - - - 0 - 0.00%
1999-01-11 0 0.072 - - - - 0 0 - 0.477 - - - - 0 - 0.00%
1999-01-08 0 0.072 - - - - 0 0 - 0.477 - - - - 0 - 0.00%
1999-01-07 0 0.072 - 0.075 0.072 0.072 20,000 1,440 0.0720 0.477 - 0.497 0.477 0.477 3,020 0.4768 0.00%
1999-01-06 0 0.072 - 0.076 0.072 0.072 100,000 7,200 0.0720 0.477 - 0.503 0.477 0.477 15,101 0.4768 -19.10%
1999-01-05 0 0.089 - 0.089 - - 0 0 - 0.589 - 0.589 - - 0 - -1.11%
1999-01-04 0 0.090 - - - - 0 0 - 0.596 - - - - 0 - 0.00%
1998-12-31 0 0.090 - 0.090 - - 0 0 - 0.596 - 0.596 - - 0 - 0.00%
1998-12-30 0 0.090 - 0.090 0.070 0.090 10,000 780 0.0780 0.596 - 0.596 0.464 0.596 1,510 0.5165 0.00%
1998-12-29 0 0.090 - 0.090 - - 0 0 - 0.596 - 0.596 - - 0 - 0.00%
1998-12-28 0 0.090 - 0.090 - - 0 0 - 0.596 - 0.596 - - 0 - 0.00%
1998-12-24 0 0.090 - 0.094 - - 0 0 - 0.596 - 0.622 - - 0 - 0.00%
1998-12-23 0 0.090 - 0.092 - - 0 0 - 0.596 - 0.609 - - 0 - 0.00%
1998-12-22 0 0.090 - 0.090 - - 100,000 9,000 0.0900 0.596 - 0.596 - - 15,101 0.5960 -8.16%
1998-12-21 0 0.098 - 0.099 - - 1,000 100 0.1000 0.649 - 0.656 - - 151 0.6622 0.00%
1998-12-18 0 0.098 - 0.098 - - 0 0 - 0.649 - 0.649 - - 0 - -1.01%
1998-12-17 0 0.099 - 0.099 - - 0 0 - 0.656 - 0.656 - - 0 - -1.00%
1998-12-16 0 0.100 - 0.100 - - 0 0 - 0.662 - 0.662 - - 0 - 0.00%
1998-12-15 0 0.100 - 0.100 - - 0 0 - 0.662 - 0.662 - - 0 - 0.00%
1998-12-14 0 0.100 - 0.100 - - 0 0 - 0.662 - 0.662 - - 0 - -1.96%
1998-12-11 0 0.102 - 0.102 - - 0 0 - 0.675 - 0.675 - - 0 - 0.00%
1998-12-10 0 0.102 - 0.102 - - 0 0 - 0.675 - 0.675 - - 0 - -1.92%
1998-12-09 0 0.104 0.061 0.104 0.060 0.104 150,000 13,236 0.0882 0.689 0.404 0.689 0.397 0.689 22,651 0.5843 4.00%
1998-12-08 0 0.100 - 0.102 - - 0 0 - 0.662 - 0.675 - - 0 - 0.00%
1998-12-07 0 0.100 - 0.101 - - 0 0 - 0.662 - 0.669 - - 0 - 0.00%
1998-12-04 0 0.100 - 0.104 - - 0 0 - 0.662 - 0.689 - - 0 - 0.00%
1998-12-03 0 0.100 - 0.104 - - 0 0 - 0.662 - 0.689 - - 0 - 0.00%
1998-12-02 0 0.100 - 0.100 - - 0 0 - 0.662 - 0.662 - - 0 - -0.99%
1998-12-01 0 0.101 - 0.101 - - 0 0 - 0.669 - 0.669 - - 0 - -1.94%
1998-11-30 0 0.103 - 0.103 - - 0 0 - 0.682 - 0.682 - - 0 - 0.00%
1998-11-27 0 0.103 - 0.103 - - 0 0 - 0.682 - 0.682 - - 0 - -0.96%
1998-11-26 0 0.104 - 0.104 0.104 0.105 130,000 13,620 0.1048 0.689 - 0.689 0.689 0.695 19,631 0.6938 -0.95%
1998-11-25 0 0.105 - 0.105 - - 0 0 - 0.695 - 0.695 - - 0 - 0.00%
1998-11-24 0 0.105 - 0.105 - - 0 0 - 0.695 - 0.695 - - 0 - 0.00%
1998-11-23 0 0.105 - 0.105 - - 0 0 - 0.695 - 0.695 - - 0 - 0.00%
1998-11-20 0 0.105 - 0.109 - - 0 0 - 0.695 - 0.722 - - 0 - 0.00%
1998-11-19 0 0.105 - 0.105 - - 0 0 - 0.695 - 0.695 - - 0 - 0.00%
1998-11-18 0 0.105 - 0.105 - - 0 0 - 0.695 - 0.695 - - 0 - -1.87%
1998-11-17 0 0.107 - 0.107 - - 0 0 - 0.709 - 0.709 - - 0 - -0.93%
1998-11-16 0 0.108 - 0.108 - - 0 0 - 0.715 - 0.715 - - 0 - -2.70%
1998-11-13 0 0.111 - - 0.110 0.111 110,000 12,110 0.1101 0.735 - - 0.728 0.735 16,611 0.7290 0.91%
1998-11-12 0 0.110 - 0.111 - - 0 0 - 0.728 - 0.735 - - 0 - 0.00%
1998-11-11 0 0.110 - 0.113 - - 0 0 - 0.728 - 0.748 - - 0 - 0.00%
1998-11-10 0 0.110 - 0.113 - - 0 0 - 0.728 - 0.748 - - 0 - 0.00%
1998-11-09 0 0.110 - 0.113 - - 0 0 - 0.728 - 0.748 - - 0 - 0.00%
1998-11-06 0 0.110 - - 0.110 0.110 100,000 11,000 0.1100 0.728 - - 0.728 0.728 15,101 0.7284 -1.79%
1998-11-05 0 0.112 - 0.112 0.112 0.112 200,000 22,400 0.1120 0.742 - 0.742 0.742 0.742 30,201 0.7417 0.00%
1998-11-04 0 0.112 - 0.112 0.112 0.112 298,000 33,376 0.1120 0.742 - 0.742 0.742 0.742 45,000 0.7417 3.70%
1998-11-03 0 0.108 0.089 - 0.080 0.108 992,000 93,750 0.0945 0.715 0.589 - 0.530 0.715 149,798 0.6258 21.35%
1998-11-02 0 0.089 0.071 0.089 - - 0 0 - 0.589 0.470 0.589 - - 0 - 0.00%
1998-10-30 0 0.089 - 0.089 - - 0 0 - 0.589 - 0.589 - - 0 - 0.00%
1998-10-29 0 0.089 - 0.089 - - 0 0 - 0.589 - 0.589 - - 0 - 0.00%
1998-10-27 0 0.089 - 0.089 - - 0 0 - 0.589 - 0.589 - - 0 - 0.00%
1998-10-26 0 0.089 - 0.090 0.089 0.089 100,000 8,900 0.0890 0.589 - 0.596 0.589 0.589 15,101 0.5894 -3.26%
1998-10-23 0 0.092 - - - - 0 0 - 0.609 - - - - 0 - 0.00%
1998-10-22 0 0.092 - 0.100 - - 0 0 - 0.609 - 0.662 - - 0 - 0.00%
1998-10-21 0 0.092 - 0.096 0.092 0.092 26,000 2,392 0.0920 0.609 - 0.636 0.609 0.609 3,926 0.6092 0.00%
1998-10-20 0 0.092 - - 0.092 0.092 98,000 9,016 0.0920 0.609 - - 0.609 0.609 14,799 0.6092 15.00%
1998-10-19 0 0.080 0.076 0.088 - - 0 0 - 0.530 0.503 0.583 - - 0 - 0.00%
1998-10-16 0 0.080 - 0.088 - - 0 0 - 0.530 - 0.583 - - 0 - 0.00%
1998-10-15 0 0.080 - 0.084 0.080 0.080 70,000 5,600 0.0800 0.530 - 0.556 0.530 0.530 10,570 0.5298 5.26%
1998-10-14 0 0.076 0.075 0.079 - - 0 0 - 0.503 0.497 0.523 - - 0 - 0.00%
1998-10-13 0 0.076 0.067 0.076 0.065 0.076 440,000 29,780 0.0677 0.503 0.444 0.503 0.430 0.503 66,443 0.4482 26.67%
1998-10-12 0 0.060 0.060 - 0.060 0.060 100,000 6,000 0.0600 0.397 0.397 - 0.397 0.397 15,101 0.3973 9.09%
1998-10-09 0 0.055 0.055 - 0.049 0.049 100,000 4,900 0.0490 0.364 0.364 - 0.324 0.324 15,101 0.3245 10.00%
1998-10-08 0 0.050 0.050 0.064 0.050 0.055 150,000 8,000 0.0533 0.331 0.331 0.424 0.331 0.364 22,651 0.3532 -7.41%
1998-10-07 0 0.054 0.054 - 0.051 0.051 200,000 10,200 0.0510 0.358 0.358 - 0.338 0.338 30,201 0.3377 -20.59%
1998-10-05 0 0.068 0.046 - - - 200,000 13,600 0.0680 0.450 0.305 - - - 30,201 0.4503 0.00%
1998-09-30 0 0.068 0.059 - - - 0 0 - 0.450 0.391 - - - 0 - 0.00%
1998-09-29 0 0.068 0.068 - 0.068 0.080 300,000 21,600 0.0720 0.450 0.450 - 0.450 0.530 45,302 0.4768 0.00%
1998-09-28 0 0.068 - 0.068 0.067 0.068 544,000 36,952 0.0679 0.450 - 0.450 0.444 0.450 82,147 0.4498 0.00%
1998-09-25 0 0.068 0.058 - 0.058 0.068 240,000 14,520 0.0605 0.450 0.384 - 0.384 0.450 36,242 0.4006 17.24%
1998-09-24 0 0.058 - 0.058 - - 0 0 - 0.384 - 0.384 - - 0 - 0.00%
1998-09-23 0 0.058 0.048 0.058 0.045 0.058 150,000 8,050 0.0537 0.384 0.318 0.384 0.298 0.384 22,651 0.3554 28.89%
1998-09-22 0 0.045 0.045 0.058 0.045 0.049 400,000 19,520 0.0488 0.298 0.298 0.384 0.298 0.324 60,403 0.3232 -6.25%
1998-09-21 0 0.048 - 0.048 - - 0 0 - 0.318 - 0.318 - - 0 - 0.00%
1998-09-18 0 0.048 0.047 0.052 - - 0 0 - 0.318 0.311 0.344 - - 0 - 0.00%
1998-09-17 0 0.048 0.048 - 0.048 0.048 100,000 4,800 0.0480 0.318 0.318 - 0.318 0.318 15,101 0.3179 -2.04%
1998-09-16 0 0.049 0.049 0.053 0.049 0.049 40,000 1,960 0.0490 0.324 0.324 0.351 0.324 0.324 6,040 0.3245 -7.55%
1998-09-15 0 0.053 - - 0.053 0.053 130,000 6,890 0.0530 0.351 - - 0.351 0.351 19,631 0.3510 1.92%
1998-09-14 0 0.052 0.048 0.053 - - 0 0 - 0.344 0.318 0.351 - - 0 - 0.00%
1998-09-11 0 0.052 - 0.053 - - 0 0 - 0.344 - 0.351 - - 0 - 0.00%
1998-09-10 0 0.052 0.048 0.055 - - 0 0 - 0.344 0.318 0.364 - - 0 - 0.00%
1998-09-09 0 0.052 0.050 - 0.050 0.052 130,000 6,552 0.0504 0.344 0.331 - 0.331 0.344 19,631 0.3338 4.00%
1998-09-08 0 0.050 0.050 - 0.048 0.050 90,000 4,420 0.0491 0.331 0.331 - 0.318 0.331 13,591 0.3252 0.00%
1998-09-07 0 0.050 0.050 0.060 0.050 0.060 390,000 22,500 0.0577 0.331 0.331 0.397 0.331 0.397 58,892 0.3821 -10.71%
1998-09-04 0 0.056 - 0.060 - - 0 0 - 0.371 - 0.397 - - 0 - 0.00%
1998-09-03 0 0.056 - - - - 0 0 - 0.371 - - - - 0 - 0.00%
1998-09-02 0 0.056 - - - - 0 0 - 0.371 - - - - 0 - 0.00%
1998-09-01 0 0.056 - - - - 0 0 - 0.371 - - - - 0 - 0.00%
1998-08-31 0 0.056 - - - - 0 0 - 0.371 - - - - 0 - 0.00%
1998-08-28 0 0.056 - 0.056 - - 0 0 - 0.371 - 0.371 - - 0 - 0.00%
1998-08-27 0 0.056 - - - - 0 0 - 0.371 - - - - 0 - 0.00%
1998-08-26 0 0.056 - - 0.056 0.056 130,000 7,280 0.0560 0.371 - - 0.371 0.371 19,631 0.3708 0.00%
1998-08-25 0 0.056 - 0.056 - - 0 0 - 0.371 - 0.371 - - 0 - 0.00%
1998-08-24 0 0.056 0.056 0.060 0.056 0.056 100,000 5,600 0.0560 0.371 0.371 0.397 0.371 0.371 15,101 0.3708 -6.67%
1998-08-21 0 0.060 0.060 - 0.060 0.060 70,000 4,200 0.0600 0.397 0.397 - 0.397 0.397 10,570 0.3973 -18.92%
1998-08-20 0 0.074 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1998-08-19 0 0.074 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1998-08-18 0 0.074 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1998-08-14 0 0.074 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1998-08-13 0 0.074 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1998-08-12 0 0.074 - 0.074 - - 0 0 - 0.490 - 0.490 - - 0 - 0.00%
1998-08-11 0 0.074 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1998-08-10 0 0.074 - 0.074 - - 0 0 - 0.490 - 0.490 - - 0 - -1.33%
1998-08-07 0 0.075 - - - - 0 0 - 0.497 - - - - 0 - 0.00%
1998-08-06 0 0.075 - - - - 0 0 - 0.497 - - - - 0 - 0.00%
1998-08-05 0 0.075 - 0.079 - - 0 0 - 0.497 - 0.523 - - 0 - 0.00%
1998-08-04 0 0.075 - - - - 0 0 - 0.497 - - - - 0 - 0.00%
1998-08-03 0 0.075 - - - - 0 0 - 0.497 - - - - 0 - 0.00%
1998-07-31 0 0.075 - - - - 0 0 - 0.497 - - - - 0 - 0.00%
1998-07-30 0 0.075 - - - - 0 0 - 0.497 - - - - 0 - 0.00%
1998-07-29 0 0.075 - - - - 0 0 - 0.497 - - - - 0 - 0.00%
1998-07-28 0 0.075 - - - - 0 0 - 0.497 - - - - 0 - 0.00%
1998-07-27 0 0.075 - - - - 0 0 - 0.497 - - - - 0 - 0.00%
1998-07-24 0 0.075 - - - - 0 0 - 0.497 - - - - 0 - 0.00%
1998-07-23 0 0.075 - 0.077 - - 0 0 - 0.497 - 0.510 - - 0 - 0.00%
1998-07-22 0 0.075 - 0.076 - - 0 0 - 0.497 - 0.503 - - 0 - 0.00%
1998-07-21 0 0.075 - 0.075 - - 0 0 - 0.497 - 0.497 - - 0 - 0.00%
1998-07-20 0 0.075 - 0.076 - - 0 0 - 0.497 - 0.503 - - 0 - 0.00%
1998-07-17 0 0.075 - 0.076 - - 0 0 - 0.497 - 0.503 - - 0 - 0.00%
1998-07-16 0 0.075 - 0.076 - - 0 0 - 0.497 - 0.503 - - 0 - 0.00%
1998-07-15 0 0.075 - 0.077 - - 0 0 - 0.497 - 0.510 - - 0 - 0.00%
1998-07-14 0 0.075 - - - - 0 0 - 0.497 - - - - 0 - 0.00%
1998-07-13 0 0.075 - 0.075 0.075 0.075 300,000 22,500 0.0750 0.497 - 0.497 0.497 0.497 45,302 0.4967 -2.60%
1998-07-10 0 0.077 - - - - 0 0 - 0.510 - - - - 0 - 0.00%
1998-07-09 0 0.077 0.074 - - - 0 0 - 0.510 0.490 - - - 0 - 0.00%
1998-07-08 0 0.077 0.075 - 0.075 0.077 230,000 17,330 0.0753 0.510 0.497 - 0.497 0.510 34,731 0.4990 2.67%
1998-07-07 0 0.075 - - - - 0 0 - 0.497 - - - - 0 - 0.00%
1998-07-06 0 0.075 - - - - 0 0 - 0.497 - - - - 0 - 0.00%
1998-07-03 0 0.075 0.075 0.078 0.075 0.075 100,000 7,500 0.0750 0.497 0.497 0.517 0.497 0.497 15,101 0.4967 -3.85%
1998-07-02 0 0.078 0.075 0.078 - - 0 0 - 0.517 0.497 0.517 - - 0 - -1.27%
1998-06-30 0 0.079 - 0.079 - - 0 0 - 0.523 - 0.523 - - 0 - 0.00%
1998-06-29 0 0.079 0.075 0.083 0.075 0.079 1,444,000 112,376 0.0778 0.523 0.497 0.550 0.497 0.523 218,053 0.5154 0.00%
1998-06-26 0 0.079 0.076 - 0.076 0.079 400,000 30,700 0.0768 0.523 0.503 - 0.503 0.523 60,403 0.5083 3.95%
1998-06-25 0 0.076 0.075 0.080 - - 0 0 - 0.503 0.497 0.530 - - 0 - 0.00%
1998-06-24 0 0.076 0.072 0.076 0.072 0.076 130,000 9,840 0.0757 0.503 0.477 0.503 0.477 0.503 19,631 0.5013 7.04%
1998-06-23 0 0.071 0.070 - 0.070 0.076 598,000 43,758 0.0732 0.470 0.464 - 0.464 0.503 90,302 0.4846 -6.58%
1998-06-22 0 0.076 0.071 0.076 - - 0 0 - 0.503 0.470 0.503 - - 0 - 0.00%
1998-06-19 0 0.076 0.070 0.076 0.076 0.076 30,000 2,280 0.0760 0.503 0.464 0.503 0.503 0.503 4,530 0.5033 5.56%
1998-06-18 0 0.072 0.071 0.072 0.072 0.089 550,000 44,630 0.0811 0.477 0.470 0.477 0.477 0.589 83,053 0.5374 -15.29%
1998-06-17 0 0.085 0.082 0.089 0.080 0.085 510,000 41,700 0.0818 0.563 0.543 0.589 0.530 0.563 77,013 0.5415 6.25%
1998-06-16 0 0.080 - 0.080 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1998-06-15 0 0.080 - 0.080 - - 0 0 - 0.530 - 0.530 - - 0 - 0.00%
1998-06-12 0 0.080 0.080 - 0.071 0.080 2,742,000 203,116 0.0741 0.530 0.530 - 0.470 0.530 414,059 0.4905 5.26%
1998-06-11 0 0.076 0.072 0.078 0.076 0.092 500,000 42,000 0.0840 0.503 0.477 0.517 0.503 0.609 75,503 0.5563 -24.00%
1998-06-10 0 0.100 - 0.100 - - 0 0 - 0.662 - 0.662 - - 0 - -8.26%
1998-06-09 0 0.109 - - - - 0 0 - 0.722 - - - - 0 - 0.00%
1998-06-08 0 0.109 - 0.109 - - 100,000 11,500 0.1150 0.722 - 0.722 - - 15,101 0.7616 -5.22%
1998-06-05 0 0.115 - - 0.115 0.115 42,000 4,830 0.1150 0.762 - - 0.762 0.762 6,342 0.7616 0.00%
1998-06-04 0 0.115 - 0.115 - - 0 0 - 0.762 - 0.762 - - 0 - 0.00%
1998-06-03 0 0.115 - 0.115 - - 0 0 - 0.762 - 0.762 - - 0 - 0.00%
1998-06-02 0 0.115 - 0.115 - - 0 0 - 0.762 - 0.762 - - 0 - -3.36%
1998-06-01 0 0.119 - 0.119 - - 0 0 - 0.788 - 0.788 - - 0 - -0.83%
1998-05-29 0 0.120 - 0.120 - - 0 0 - 0.795 - 0.795 - - 0 - 0.00%
1998-05-28 0 0.120 - 0.120 - - 0 0 - 0.795 - 0.795 - - 0 - -5.51%
1998-05-27 0 0.127 - 0.127 - - 0 0 - 0.841 - 0.841 - - 0 - -1.55%
1998-05-26 0 0.129 - 0.129 0.129 0.129 30,000 3,870 0.1290 0.854 - 0.854 0.854 0.854 4,530 0.8543 0.00%
1998-05-25 0 0.129 - - - - 0 0 - 0.854 - - - - 0 - 0.00%
1998-05-22 0 0.129 - 0.129 - - 0 0 - 0.854 - 0.854 - - 0 - 0.00%
1998-05-21 0 0.129 - 0.129 - - 0 0 - 0.854 - 0.854 - - 0 - 0.00%
1998-05-20 0 0.129 - 0.129 - - 0 0 - 0.854 - 0.854 - - 0 - -6.52%
1998-05-19 0 0.138 - 0.140 0.138 0.138 100,000 13,800 0.1380 0.914 - 0.927 0.914 0.914 15,101 0.9139 -2.82%
1998-05-18 0 0.142 - 0.142 - - 0 0 - 0.940 - 0.940 - - 0 - 0.00%
1998-05-15 0 0.142 - - - - 0 0 - 0.940 - - - - 0 - 0.00%
1998-05-14 0 0.142 - 0.142 - - 0 0 - 0.940 - 0.940 - - 0 - 0.00%
1998-05-13 0 0.142 - 0.142 - - 0 0 - 0.940 - 0.940 - - 0 - -5.33%
1998-05-12 0 0.150 - 0.150 - - 0 0 - 0.993 - 0.993 - - 0 - 0.00%
1998-05-11 0 0.150 - 0.150 - - 0 0 - 0.993 - 0.993 - - 0 - 0.00%
1998-05-08 0 0.150 - 0.150 - - 0 0 - 0.993 - 0.993 - - 0 - 0.00%
1998-05-07 0 0.150 - 0.150 - - 0 0 - 0.993 - 0.993 - - 0 - -3.23%
1998-05-06 0 0.155 - 0.155 - - 0 0 - 1.026 - 1.026 - - 0 - 0.00%
1998-05-05 0 0.155 - 0.155 - - 0 0 - 1.026 - 1.026 - - 0 - 0.00%
1998-05-04 0 0.155 - 0.159 0.155 0.155 100,000 15,500 0.1550 1.026 - 1.053 1.026 1.026 15,101 1.0264 -1.90%
1998-05-01 0 0.158 - 0.158 0.160 0.160 80,000 12,800 0.1600 1.046 - 1.046 1.060 1.060 12,081 1.0596 -2.47%
1998-04-30 0 0.162 0.158 0.162 0.162 0.162 37,494,000 6,001,840 0.1601 1.073 1.046 1.073 1.073 1.073 5,661,829 1.0601 0.00%
1998-04-29 0 0.162 - 0.162 - - 0 0 - 1.073 - 1.073 - - 0 - -1.22%
1998-04-28 0 0.164 - - - - 0 0 - 1.086 - - - - 0 - 0.00%
1998-04-27 0 0.164 - 0.164 - - 0 0 - 1.086 - 1.086 - - 0 - -0.61%
1998-04-24 0 0.165 - - - - 0 0 - 1.093 - - - - 0 - 0.00%
1998-04-23 0 0.165 - 0.165 - - 0 0 - 1.093 - 1.093 - - 0 - 0.00%
1998-04-22 0 0.165 - 0.165 - - 0 0 - 1.093 - 1.093 - - 0 - 0.00%
1998-04-21 0 0.165 - 0.166 - - 0 0 - 1.093 - 1.099 - - 0 - 0.00%
1998-04-20 0 0.165 - 0.166 - - 0 0 - 1.093 - 1.099 - - 0 - 0.00%
1998-04-17 0 0.165 - - - - 0 0 - 1.093 - - - - 0 - 0.00%
1998-04-16 0 0.165 - 0.167 - - 0 0 - 1.093 - 1.106 - - 0 - 0.00%
1998-04-15 0 0.165 - 0.166 - - 0 0 - 1.093 - 1.099 - - 0 - 0.00%
1998-04-14 0 0.165 - 0.165 - - 0 0 - 1.093 - 1.093 - - 0 - 0.00%
1998-04-09 0 0.165 - 0.168 - - 0 0 - 1.093 - 1.113 - - 0 - 0.00%
1998-04-08 0 0.165 - 0.166 - - 0 0 - 1.093 - 1.099 - - 0 - 0.00%
1998-04-07 0 0.165 - 0.168 - - 0 0 - 1.093 - 1.113 - - 0 - 0.00%
1998-04-03 0 0.165 - - - - 0 0 - 1.093 - - - - 0 - 0.00%
1998-04-02 0 0.165 - 0.165 - - 0 0 - 1.093 - 1.093 - - 0 - -0.60%
1998-04-01 0 0.166 - 0.166 - - 0 0 - 1.099 - 1.099 - - 0 - 0.00%
1998-03-31 0 0.166 - 0.169 0.166 0.166 150,000 24,900 0.1660 1.099 - 1.119 1.099 1.099 22,651 1.0993 0.00%
1998-03-30 0 0.166 - 0.169 - - 0 0 - 1.099 - 1.119 - - 0 - 0.00%
1998-03-27 0 0.166 0.166 0.170 0.166 0.170 230,000 38,780 0.1686 1.099 1.099 1.126 1.099 1.126 34,731 1.1166 3.75%
1998-03-26 0 0.160 0.160 0.165 0.160 0.174 760,000 126,620 0.1666 1.060 1.060 1.093 1.060 1.152 114,765 1.1033 -5.88%
1998-03-25 0 0.170 0.160 0.174 0.143 0.170 1,848,000 274,272 0.1484 1.126 1.060 1.152 0.947 1.126 279,060 0.9828 17.24%
1998-03-24 0 0.145 - 0.148 0.145 0.148 592,000 87,316 0.1475 0.960 - 0.980 0.960 0.980 89,396 0.9767 -2.03%
1998-03-23 0 0.148 - - - - 0 0 - 0.980 - - - - 0 - 0.00%
1998-03-20 0 0.148 0.146 - 0.146 0.148 200,000 29,400 0.1470 0.980 0.967 - 0.967 0.980 30,201 0.9735 -1.33%
1998-03-19 0 0.150 - 0.150 - - 200,000 30,000 0.1500 0.993 - 0.993 - - 30,201 0.9933 0.00%
1998-03-18 0 0.150 0.150 0.158 0.150 0.150 50,000 7,500 0.1500 0.993 0.993 1.046 0.993 0.993 7,550 0.9933 -6.25%
1998-03-17 0 0.160 - 0.164 - - 0 0 - 1.060 - 1.086 - - 0 - 0.00%
1998-03-16 0 0.160 0.160 0.166 0.158 0.158 16,000 2,528 0.1580 1.060 1.060 1.099 1.046 1.046 2,416 1.0463 -1.23%
1998-03-13 0 0.162 0.156 0.165 0.162 0.162 330,000 53,460 0.1620 1.073 1.033 1.093 1.073 1.073 49,832 1.0728 0.00%
1998-03-12 0 0.162 - 0.162 0.162 0.162 80,000 12,960 0.1620 1.073 - 1.073 1.073 1.073 12,081 1.0728 -2.41%
1998-03-11 0 0.166 0.166 0.170 0.166 0.166 250,000 41,500 0.1660 1.099 1.099 1.126 1.099 1.099 37,752 1.0993 -1.19%
1998-03-10 0 0.168 0.168 - 0.168 0.168 20,000 3,360 0.1680 1.113 1.113 - 1.113 1.113 3,020 1.1125 -4.00%
1998-03-09 0 0.175 0.171 0.179 0.175 0.175 100,001 17,500 0.1750 1.159 1.132 1.185 1.159 1.159 15,101 1.1589 -1.69%
1998-03-06 0 0.178 - 0.178 0.178 0.178 230,000 40,940 0.1780 1.179 - 1.179 1.179 1.179 34,731 1.1788 -1.11%
1998-03-05 0 0.180 - 0.181 - - 0 0 - 1.192 - 1.199 - - 0 - 0.00%
1998-03-04 0 0.180 - 0.184 - - 0 0 - 1.192 - 1.218 - - 0 - 0.00%
1998-03-03 0 0.180 0.170 0.184 - - 20,000 3,400 0.1700 1.192 1.126 1.218 - - 3,020 1.1258 0.00%
1998-03-02 0 0.180 0.176 0.184 - - 0 0 - 1.192 1.166 1.218 - - 0 - 0.00%
1998-02-27 0 0.180 - - 0.180 0.180 50,000 9,000 0.1800 1.192 - - 1.192 1.192 7,550 1.1920 0.00%
1998-02-26 0 0.180 - 0.188 0.180 0.184 196,000 35,664 0.1820 1.192 - 1.245 1.192 1.218 29,597 1.2050 0.00%
1998-02-25 0 0.180 0.180 - 0.180 0.180 570,000 102,600 0.1800 1.192 1.192 - 1.192 1.192 86,074 1.1920 0.00%
1998-02-24 0 0.180 0.166 - 0.162 0.180 1,260,000 212,400 0.1686 1.192 1.099 - 1.073 1.192 190,268 1.1163 9.09%
1998-02-23 0 0.165 0.164 - 0.164 0.165 2,030,000 333,920 0.1645 1.093 1.086 - 1.086 1.093 306,543 1.0893 0.61%
1998-02-20 0 0.164 0.161 - 0.164 0.176 560,000 95,040 0.1697 1.086 1.066 - 1.086 1.166 84,564 1.1239 -8.89%
1998-02-19 0 0.180 0.180 0.184 0.180 0.180 40,000 7,200 0.1800 1.192 1.192 1.218 1.192 1.192 6,040 1.1920 -2.17%
1998-02-18 0 0.184 - 0.184 0.184 0.184 20,000 3,680 0.1840 1.218 - 1.218 1.218 1.218 3,020 1.2185 2.22%
1998-02-17 0 0.180 0.169 0.187 0.180 0.184 306,000 55,480 0.1813 1.192 1.119 1.238 1.192 1.218 46,208 1.2007 -4.26%
1998-02-16 0 0.188 - 0.188 - - 0 0 - 1.245 - 1.245 - - 0 - -5.05%
1998-02-13 0 0.198 - 0.198 0.198 0.200 650,000 129,800 0.1997 1.311 - 1.311 1.311 1.324 98,154 1.3224 -1.00%
1998-02-12 0 0.200 - 0.200 0.200 0.200 160,000 32,000 0.2000 1.324 - 1.324 1.324 1.324 24,161 1.3244 -2.44%
1998-02-11 0 0.205 0.204 0.205 0.195 0.209 1,170,000 239,330 0.2046 1.358 1.351 1.358 1.291 1.384 176,677 1.3546 5.13%
1998-02-10 0 0.195 0.195 0.204 0.192 0.208 880,000 175,160 0.1990 1.291 1.291 1.351 1.271 1.377 132,886 1.3181 1.56%
1998-02-09 0 0.192 0.184 - 0.188 0.223 4,498,000 941,024 0.2092 1.271 1.218 - 1.245 1.477 679,226 1.3854 2.13%
1998-02-06 0 0.188 0.188 0.205 0.168 0.210 2,904,000 574,882 0.1980 1.245 1.245 1.358 1.113 1.391 438,522 1.3110 11.90%
1998-02-05 0 0.168 0.153 0.172 0.130 0.168 910,000 139,820 0.1536 1.113 1.013 1.139 0.861 1.113 137,416 1.0175 40.00%
1998-02-04 0 0.120 0.120 - - - 0 0 - 0.795 0.795 - - - 0 - 0.00%
1998-02-03 0 0.120 0.120 - 0.120 0.120 268,000 32,160 0.1200 0.795 0.795 - 0.795 0.795 40,470 0.7947 13.21%
1998-02-02 0 0.106 0.106 - 0.106 0.110 330,000 35,980 0.1090 0.702 0.702 - 0.702 0.728 49,832 0.7220 -3.64%
1998-01-27 0 0.110 0.103 - 0.100 0.110 540,000 58,900 0.1091 0.728 0.682 - 0.662 0.728 81,543 0.7223 10.00%
1998-01-26 0 0.100 0.100 0.105 0.096 0.100 1,650,000 162,210 0.0983 0.662 0.662 0.695 0.636 0.662 249,160 0.6510 -4.76%
1998-01-23 0 0.105 0.105 0.108 0.096 0.105 1,600,000 162,500 0.1016 0.695 0.695 0.715 0.636 0.695 241,610 0.6726 0.00%
1998-01-22 0 0.105 0.100 0.105 0.100 0.105 830,000 84,650 0.1020 0.695 0.662 0.695 0.662 0.695 125,335 0.6754 0.00%
1998-01-21 0 0.105 0.103 0.105 0.102 0.105 750,000 77,394 0.1032 0.695 0.682 0.695 0.675 0.695 113,255 0.6834 1.94%
1998-01-20 0 0.103 0.103 - 0.103 0.109 2,060,000 213,040 0.1034 0.682 0.682 - 0.682 0.722 311,073 0.6849 -9.65%
1998-01-19 0 0.114 0.103 0.114 0.096 0.115 3,300,000 338,740 0.1026 0.755 0.682 0.755 0.636 0.762 498,321 0.6798 11.76%
1998-01-16 0 0.102 0.102 0.114 0.095 0.110 952,000 98,874 0.1039 0.675 0.675 0.755 0.629 0.728 143,758 0.6878 -2.86%
1998-01-15 0 0.105 0.096 - 0.095 0.105 1,098,000 110,290 0.1004 0.695 0.636 - 0.629 0.695 165,805 0.6652 1.94%
1998-01-14 0 0.103 0.097 0.103 0.096 0.104 2,050,000 206,458 0.1007 0.682 0.642 0.682 0.636 0.689 309,563 0.6669 4.04%
1998-01-13 0 0.099 0.099 0.120 0.096 0.145 350,000 35,470 0.1013 0.656 0.656 0.795 0.636 0.960 52,852 0.6711 -31.72%
1998-01-12 0 0.145 - 0.145 - - 0 0 - 0.960 - 0.960 - - 0 - -14.20%
1998-01-09 0 0.169 0.168 0.169 - - 0 0 - 1.119 1.113 1.119 - - 0 - -1.17%
1998-01-08 0 0.171 0.171 0.179 0.171 0.183 194,000 34,262 0.1766 1.132 1.132 1.185 1.132 1.212 29,295 1.1695 -7.07%
1998-01-07 0 0.184 0.180 0.188 0.184 0.200 600,000 116,000 0.1933 1.218 1.192 1.245 1.218 1.324 90,604 1.2803 -11.96%
1998-01-06 0 0.209 - 0.209 - - 0 0 - 1.384 - 1.384 - - 0 - 0.00%
1998-01-05 0 0.209 - 0.213 - - 0 0 - 1.384 - 1.411 - - 0 - 0.00%
1998-01-02 0 0.209 0.208 0.210 0.205 0.209 440,000 90,800 0.2064 1.384 1.377 1.391 1.358 1.384 66,443 1.3666 0.00%
1997-12-31 0 0.209 0.205 0.211 0.209 0.209 324,000 67,716 0.2090 1.384 1.358 1.397 1.384 1.384 48,926 1.3840 0.00%
1997-12-30 0 0.209 0.205 0.209 0.205 0.220 1,236,000 262,108 0.2121 1.384 1.358 1.384 1.358 1.457 186,644 1.4043 -5.00%
1997-12-29 0 0.220 0.220 0.225 0.220 0.220 90,000 19,800 0.2200 1.457 1.457 1.490 1.457 1.457 13,591 1.4569 -2.22%
1997-12-24 0 0.225 0.225 0.230 0.225 0.225 100,000 22,500 0.2250 1.490 1.490 1.523 1.490 1.490 15,101 1.4900 -2.17%
1997-12-23 0 0.230 0.230 0.235 0.230 0.230 294,000 67,620 0.2300 1.523 1.523 1.556 1.523 1.523 44,396 1.5231 -3.36%
1997-12-22 0 0.238 - 0.238 - - 0 0 - 1.576 - 1.576 - - 0 - -0.83%
1997-12-19 0 0.240 - 0.243 0.240 0.240 254,000 60,960 0.2400 1.589 - 1.609 1.589 1.589 38,356 1.5893 0.00%
1997-12-18 0 0.240 0.236 0.240 - - 0 0 - 1.589 1.563 1.589 - - 0 - 0.00%
1997-12-17 0 0.240 - 0.240 - - 0 0 - 1.589 - 1.589 - - 0 - -0.41%
1997-12-16 0 0.241 - 0.245 - - 0 0 - 1.596 - 1.622 - - 0 - 0.00%
1997-12-15 0 0.241 0.237 0.245 - - 0 0 - 1.596 1.569 1.622 - - 0 - 0.00%
1997-12-12 0 0.241 0.241 - 0.241 0.241 420,000 101,220 0.2410 1.596 1.596 - 1.596 1.596 63,423 1.5960 0.00%
1997-12-11 0 0.241 0.241 0.255 0.241 0.241 170,000 40,970 0.2410 1.596 1.596 1.689 1.596 1.596 25,671 1.5960 -2.43%
1997-12-10 0 0.247 0.247 0.255 0.247 0.255 1,392,000 349,600 0.2511 1.636 1.636 1.689 1.636 1.689 210,201 1.6632 -3.14%
1997-12-09 0 0.255 0.248 0.255 0.240 0.255 320,000 79,280 0.2478 1.689 1.642 1.689 1.589 1.689 48,322 1.6407 6.25%
1997-12-08 0 0.240 0.240 - 0.240 0.240 120,000 28,800 0.2400 1.589 1.589 - 1.589 1.589 18,121 1.5893 0.00%
1997-12-05 0 0.240 0.240 0.255 0.240 0.245 114,000 27,860 0.2444 1.589 1.589 1.689 1.589 1.622 17,215 1.6184 -4.00%
1997-12-04 0 0.250 0.241 0.250 0.250 0.250 164,000 41,000 0.2500 1.656 1.596 1.656 1.656 1.656 24,765 1.6556 0.81%
1997-12-03 0 0.248 0.241 - 0.241 0.248 210,000 51,170 0.2437 1.642 1.596 - 1.596 1.642 31,711 1.6136 1.64%
1997-12-02 0 0.244 0.242 0.250 0.241 0.245 350,000 84,950 0.2427 1.616 1.603 1.656 1.596 1.622 52,852 1.6073 -1.61%
1997-12-01 0 0.248 0.248 0.250 0.248 0.250 680,000 169,240 0.2489 1.642 1.642 1.656 1.642 1.656 102,684 1.6482 -4.62%
1997-11-28 0 0.260 0.250 0.270 - - 0 0 - 1.722 1.656 1.788 - - 0 - 0.00%
1997-11-27 0 0.260 0.250 0.270 0.243 0.260 580,000 146,730 0.2530 1.722 1.656 1.788 1.609 1.722 87,584 1.6753 1.96%
1997-11-26 0 0.255 0.250 0.255 0.250 0.270 430,000 110,450 0.2569 1.689 1.656 1.689 1.656 1.788 64,933 1.7010 2.00%
1997-11-25 0 0.250 0.250 0.270 0.250 0.260 210,000 53,500 0.2548 1.656 1.656 1.788 1.656 1.722 31,711 1.6871 -7.41%
1997-11-24 0 0.270 0.260 0.280 0.255 0.270 180,000 47,100 0.2617 1.788 1.722 1.854 1.689 1.788 27,181 1.7328 0.00%
1997-11-21 0 0.270 0.270 0.280 0.260 0.280 1,410,000 389,400 0.2762 1.788 1.788 1.854 1.722 1.854 212,919 1.8289 3.85%
1997-11-20 0 0.260 0.255 0.260 0.260 0.270 210,000 55,100 0.2624 1.722 1.689 1.722 1.722 1.788 31,711 1.7376 0.00%
1997-11-19 0 0.260 0.255 0.270 0.250 0.260 730,000 186,800 0.2559 1.722 1.689 1.788 1.656 1.722 110,235 1.6946 0.00%
1997-11-18 0 0.260 0.255 0.270 0.260 0.270 430,000 112,800 0.2623 1.722 1.689 1.788 1.722 1.788 64,933 1.7372 0.00%
1997-11-17 0 0.260 0.260 0.270 0.260 0.260 200,000 52,000 0.2600 1.722 1.722 1.788 1.722 1.722 30,201 1.7218 4.00%
1997-11-14 0 0.250 0.250 0.270 0.250 0.280 650,000 172,050 0.2647 1.656 1.656 1.788 1.656 1.854 98,154 1.7529 -3.85%
1997-11-13 0 0.260 0.250 0.260 0.260 0.260 300,000 78,000 0.2600 1.722 1.656 1.722 1.722 1.722 45,302 1.7218 4.00%
1997-11-12 0 0.250 - 0.260 0.250 0.260 680,000 170,300 0.2504 1.656 - 1.722 1.656 1.722 102,684 1.6585 -3.85%
1997-11-11 0 0.260 0.260 0.275 0.260 0.275 1,270,000 341,250 0.2687 1.722 1.722 1.821 1.722 1.821 191,778 1.7794 4.00%
1997-11-10 0 0.250 0.250 0.270 0.250 0.280 1,040,000 267,500 0.2572 1.656 1.656 1.788 1.656 1.854 157,047 1.7033 -7.41%
1997-11-07 0 0.270 0.260 0.270 0.255 0.280 2,520,000 663,750 0.2634 1.788 1.722 1.788 1.689 1.854 380,536 1.7443 -8.47%
1997-11-06 0 0.295 0.295 0.300 0.290 0.310 2,066,000 618,930 0.2996 1.954 1.954 1.987 1.920 2.053 311,979 1.9839 -1.67%
1997-11-05 0 0.300 0.300 0.305 0.300 0.315 1,254,000 385,300 0.3073 1.987 1.987 2.020 1.987 2.086 189,362 2.0347 0.00%
1997-11-04 0 0.300 0.290 0.300 0.290 0.335 4,080,000 1,282,000 0.3142 1.987 1.920 1.987 1.920 2.218 616,106 2.0808 0.00%
1997-11-03 0 0.300 0.300 0.305 0.290 0.320 3,854,000 1,152,150 0.2989 1.987 1.987 2.020 1.920 2.119 581,978 1.9797 3.45%
1997-10-31 0 0.290 0.290 0.310 0.246 0.320 1,970,000 582,150 0.2955 1.920 1.920 2.053 1.629 2.119 297,482 1.9569 17.89%
1997-10-30 0 0.246 0.243 0.260 0.242 0.260 1,500,000 371,980 0.2480 1.629 1.609 1.722 1.603 1.722 226,509 1.6422 -5.38%
1997-10-29 0 0.260 0.255 0.275 0.245 0.275 1,074,000 275,140 0.2562 1.722 1.689 1.821 1.622 1.821 162,181 1.6965 8.33%
1997-10-28 0 0.240 0.240 0.250 0.240 0.260 4,176,000 1,010,380 0.2419 1.589 1.589 1.656 1.589 1.722 630,602 1.6022 -14.29%
1997-10-27 0 0.280 0.280 0.300 0.280 0.330 5,184,000 1,556,920 0.3003 1.854 1.854 1.987 1.854 2.185 782,816 1.9889 -12.50%
1997-10-24 0 0.320 0.315 0.320 0.250 0.320 4,322,000 1,304,070 0.3017 2.119 2.086 2.119 1.656 2.119 652,649 1.9981 23.08%
1997-10-23 0 0.260 0.260 0.280 0.260 0.340 1,744,000 495,220 0.2840 1.722 1.722 1.854 1.722 2.252 263,355 1.8804 -25.71%
1997-10-22 0 0.350 - 0.355 0.350 0.360 2,230,000 796,400 0.3571 2.318 - 2.351 2.318 2.384 336,744 2.3650 -5.41%
1997-10-21 0 0.370 0.370 0.380 0.360 0.385 2,068,000 781,170 0.3777 2.450 2.450 2.516 2.384 2.550 312,281 2.5015 -1.33%
1997-10-20 0 0.375 0.375 0.400 0.365 0.400 1,554,000 603,790 0.3885 2.483 2.483 2.649 2.417 2.649 234,664 2.5730 -6.25%
1997-10-17 0 0.400 0.400 0.410 0.340 0.420 1,530,000 599,100 0.3916 2.649 2.649 2.715 2.252 2.781 231,040 2.5931 5.26%
1997-10-16 0 0.380 0.370 0.390 0.355 0.395 1,230,000 452,300 0.3677 2.516 2.450 2.583 2.351 2.616 185,738 2.4352 7.04%
1997-10-15 0 0.355 0.355 0.380 0.345 0.420 1,346,000 497,030 0.3693 2.351 2.351 2.516 2.285 2.781 203,254 2.4454 -17.44%
1997-10-14 0 0.430 - 0.430 0.430 0.455 1,070,000 475,000 0.4439 2.848 - 2.848 2.848 3.013 161,577 2.9398 -1.15%
1997-10-13 0 0.435 0.430 0.440 0.420 0.440 1,686,000 734,390 0.4356 2.881 2.848 2.914 2.781 2.914 254,597 2.8845 -5.43%
1997-10-09 0 0.460 0.460 0.470 0.445 0.480 1,820,000 832,350 0.4573 3.046 3.046 3.112 2.947 3.179 274,831 3.0286 -8.00%
1997-10-08 0 0.500 0.485 0.500 0.500 0.520 1,134,000 574,800 0.5069 3.311 3.212 3.311 3.311 3.444 171,241 3.3567 -3.85%
1997-10-07 0 0.520 0.510 0.530 0.490 0.540 2,626,000 1,362,440 0.5188 3.444 3.377 3.510 3.245 3.576 396,542 3.4358 1.96%
1997-10-06 0 0.510 0.510 0.520 0.510 0.540 970,000 505,000 0.5206 3.377 3.377 3.444 3.377 3.576 146,476 3.4477 -5.56%
1997-10-03 0 0.540 0.540 0.560 0.530 0.560 1,210,000 658,060 0.5439 3.576 3.576 3.708 3.510 3.708 182,718 3.6015 0.00%
1997-09-30 0 0.540 0.540 0.550 0.530 0.560 920,000 500,700 0.5442 3.576 3.576 3.642 3.510 3.708 138,926 3.6041 -3.57%
1997-09-29 0 0.560 0.560 0.580 0.540 0.580 694,000 392,640 0.5658 3.708 3.708 3.841 3.576 3.841 104,798 3.7466 -3.45%
1997-09-26 0 0.580 0.570 0.580 0.530 0.600 2,258,000 1,321,500 0.5853 3.841 3.775 3.841 3.510 3.973 340,972 3.8757 -4.92%
1997-09-25 0 0.610 0.600 0.630 0.560 0.610 1,404,000 824,540 0.5873 4.040 3.973 4.172 3.708 4.040 212,013 3.8891 10.91%
1997-09-24 0 0.550 0.530 0.570 0.490 0.580 986,000 562,320 0.5703 3.642 3.510 3.775 3.245 3.841 148,892 3.7767 -8.33%
1997-09-23 0 0.600 0.550 0.600 0.560 0.640 1,762,000 1,068,900 0.6066 3.973 3.642 3.973 3.708 4.238 266,073 4.0173 5.26%
1997-09-22 0 0.570 0.570 0.580 0.570 0.630 2,440,000 1,460,100 0.5984 3.775 3.775 3.841 3.775 4.172 368,455 3.9628 -9.52%
1997-09-19 0 0.630 0.630 0.640 0.630 0.660 2,678,000 1,730,120 0.6460 4.172 4.172 4.238 4.172 4.371 404,395 4.2783 -3.08%
1997-09-18 0 0.650 0.640 0.650 0.620 0.670 2,822,000 1,831,980 0.6492 4.304 4.238 4.304 4.106 4.437 426,140 4.2990 0.00%
1997-09-16 0 0.650 0.640 0.650 0.640 0.680 7,568,000 4,948,680 0.6539 4.304 4.238 4.304 4.238 4.503 1,142,815 4.3303 -4.41%
1997-09-15 0 0.680 0.670 0.690 0.660 0.710 6,210,000 4,261,780 0.6863 4.503 4.437 4.569 4.371 4.702 937,749 4.5447 3.03%
1997-09-12 0 0.660 0.660 0.670 0.640 0.680 4,066,000 2,669,460 0.6565 4.371 4.371 4.437 4.238 4.503 613,991 4.3477 -1.49%
1997-09-11 0 0.670 0.660 0.670 0.660 0.680 2,564,000 1,714,460 0.6687 4.437 4.371 4.437 4.371 4.503 387,180 4.4281 -2.90%
1997-09-10 0 0.690 0.680 0.690 0.660 0.720 13,654,000 9,527,720 0.6978 4.569 4.503 4.569 4.371 4.768 2,061,840 4.6210 2.99%
1997-09-09 0 0.670 0.650 0.660 0.600 0.680 3,904,000 2,510,280 0.6430 4.437 4.304 4.371 3.973 4.503 589,528 4.2581 8.06%
1997-09-08 0 0.620 0.610 0.630 0.600 0.640 2,194,000 1,351,420 0.6160 4.106 4.040 4.172 3.973 4.238 331,308 4.0790 3.33%
1997-09-05 0 0.600 0.580 0.600 0.570 0.620 6,074,000 3,673,720 0.6048 3.973 3.841 3.973 3.775 4.106 917,212 4.0053 -3.23%
1997-09-04 0 0.620 0.620 0.660 0.600 0.690 3,366,000 2,153,700 0.6398 4.106 4.106 4.371 3.973 4.569 508,287 4.2372 -6.06%
1997-09-03 0 0.660 0.650 0.660 0.630 0.670 6,158,000 3,973,160 0.6452 4.371 4.304 4.371 4.172 4.437 929,897 4.2727 10.00%
1997-09-02 0 0.600 0.590 0.600 0.550 0.750 5,234,000 3,360,620 0.6421 3.973 3.907 3.973 3.642 4.967 790,367 4.2520 -17.81%
1997-09-01 0 0.730 0.730 0.740 0.730 0.810 6,118,000 4,788,440 0.7827 4.834 4.834 4.900 4.834 5.364 923,856 5.1831 -8.75%
1997-08-29 0 0.800 0.800 0.810 0.800 0.840 11,954,000 9,758,900 0.8164 5.298 5.298 5.364 5.298 5.563 1,805,129 5.4062 -1.23%
1997-08-28 0 0.810 0.810 0.820 0.790 0.880 24,258,000 20,303,720 0.8370 5.364 5.364 5.430 5.232 5.828 3,663,110 5.5428 5.19%
1997-08-27 0 0.770 0.770 0.780 0.770 0.800 7,762,000 6,062,260 0.7810 5.099 5.099 5.165 5.099 5.298 1,172,111 5.1721 -1.28%
1997-08-26 0 0.780 0.780 0.790 0.760 0.820 5,886,000 4,656,300 0.7911 5.165 5.165 5.232 5.033 5.430 888,823 5.2387 -3.70%
1997-08-25 0 0.810 0.790 0.810 0.770 0.830 6,642,000 5,269,440 0.7934 5.364 5.232 5.364 5.099 5.496 1,002,984 5.2538 2.53%
1997-08-22 0 0.790 0.790 0.800 0.780 0.810 3,462,000 2,733,600 0.7896 5.232 5.232 5.298 5.165 5.364 522,784 5.2289 0.00%
1997-08-21 0 0.790 0.790 0.800 0.780 0.850 6,926,000 5,629,720 0.8128 5.232 5.232 5.298 5.165 5.629 1,045,869 5.3828 -2.47%
1997-08-20 0 0.810 0.800 0.810 0.790 0.820 9,114,000 7,347,300 0.8062 5.364 5.298 5.364 5.232 5.430 1,376,271 5.3386 3.85%
1997-08-19 0 0.780 0.770 0.780 0.780 0.840 14,894,000 11,939,600 0.8016 5.165 5.099 5.165 5.165 5.563 2,249,087 5.3086 -9.30%
1997-08-15 0 0.860 0.860 0.870 0.850 0.920 14,208,000 12,416,180 0.8739 5.695 5.695 5.761 5.629 6.092 2,145,497 5.7871 -2.27%
1997-08-14 0 0.880 0.880 0.890 0.860 0.940 40,602,000 37,014,620 0.9116 5.828 5.828 5.894 5.695 6.225 6,131,156 6.0371 1.15%
1997-08-13 0 0.870 0.860 0.870 0.830 0.880 10,414,000 8,939,180 0.8584 5.761 5.695 5.761 5.496 5.828 1,572,579 5.6844 0.00%
1997-08-12 0 0.870 0.870 0.880 0.860 0.900 11,792,000 10,360,400 0.8786 5.761 5.761 5.828 5.695 5.960 1,780,666 5.8183 -2.25%
1997-08-11 0 0.890 0.880 0.890 0.870 0.920 25,072,000 22,528,980 0.8986 5.894 5.828 5.894 5.761 6.092 3,786,029 5.9506 -1.11%
1997-08-08 0 0.900 0.890 0.910 0.860 0.940 60,662,000 54,650,200 0.9009 5.960 5.894 6.026 5.695 6.225 9,160,342 5.9660 5.88%
1997-08-07 0 0.850 0.850 0.870 0.840 0.920 60,872,000 54,096,740 0.8887 5.629 5.629 5.761 5.563 6.092 9,192,053 5.8852 1.19%
1997-08-06 0 0.840 0.830 0.840 0.830 0.860 17,418,000 14,753,980 0.8471 5.563 5.496 5.563 5.496 5.695 2,630,227 5.6094 0.00%
1997-08-05 0 0.840 0.830 0.840 0.830 0.870 15,566,000 13,143,140 0.8443 5.563 5.496 5.563 5.496 5.761 2,350,564 5.5915 0.00%
1997-08-04 0 0.840 0.840 0.850 0.820 0.890 18,808,000 15,914,800 0.8462 5.563 5.563 5.629 5.430 5.894 2,840,126 5.6036 2.44%
1997-08-01 0 0.820 0.820 0.830 0.810 0.850 10,024,000 8,364,980 0.8345 5.430 5.430 5.496 5.364 5.629 1,513,687 5.5262 0.00%
1997-07-31 0 0.820 0.810 0.830 0.810 0.870 13,838,000 11,533,940 0.8335 5.430 5.364 5.496 5.364 5.761 2,089,625 5.5196 -3.53%
1997-07-30 0 0.850 0.850 0.860 0.830 0.880 14,552,000 12,386,180 0.8512 5.629 5.629 5.695 5.496 5.828 2,197,443 5.6366 -3.41%
1997-07-29 0 0.880 0.870 0.880 0.840 0.960 26,620,000 23,297,000 0.8752 5.828 5.761 5.828 5.563 6.357 4,019,787 5.7956 -3.30%
1997-07-28 0 0.910 0.900 0.910 0.870 0.960 25,870,000 23,778,340 0.9191 6.026 5.960 6.026 5.761 6.357 3,906,532 6.0868 1.11%
1997-07-25 0 0.900 0.900 0.910 0.880 1.000 22,976,000 20,960,960 0.9123 5.960 5.960 6.026 5.828 6.622 3,469,520 6.0415 -7.22%
1997-07-24 0 0.970 0.960 0.970 0.950 0.980 29,888,000 28,869,880 0.9659 6.424 6.357 6.424 6.291 6.490 4,513,275 6.3967 4.30%
1997-07-23 0 0.930 0.930 0.940 0.850 0.950 27,034,000 24,470,240 0.9052 6.159 6.159 6.225 5.629 6.291 4,082,303 5.9942 6.90%
1997-07-22 0 0.870 0.870 0.880 0.850 0.920 16,050,000 14,065,140 0.8763 5.761 5.761 5.828 5.629 6.092 2,423,651 5.8033 -3.33%
1997-07-21 0 0.900 0.880 0.890 0.830 0.920 53,800,000 47,314,840 0.8795 5.960 5.828 5.894 5.496 6.092 8,124,137 5.8240 8.43%
1997-07-18 0 0.830 0.820 0.830 0.780 0.850 14,492,000 12,067,580 0.8327 5.496 5.430 5.496 5.165 5.629 2,188,383 5.5144 6.41%
1997-07-17 0 0.780 0.770 0.780 0.780 0.820 4,042,000 3,202,160 0.7922 5.165 5.099 5.165 5.165 5.430 610,367 5.2463 -2.50%
1997-07-16 0 0.800 0.780 0.800 0.770 0.830 7,532,000 5,954,840 0.7906 5.298 5.165 5.298 5.099 5.496 1,137,379 5.2356 -1.23%
1997-07-15 0 0.810 0.800 0.810 0.810 0.850 8,420,000 6,957,800 0.8263 5.364 5.298 5.364 5.364 5.629 1,271,473 5.4722 -3.57%
1997-07-14 0 0.840 0.840 0.850 0.820 0.880 13,920,000 11,722,600 0.8421 5.563 5.563 5.629 5.430 5.828 2,102,007 5.5769 2.44%
1997-07-11 0 0.820 0.820 0.830 0.800 0.860 11,148,000 9,098,680 0.8162 5.430 5.430 5.496 5.298 5.695 1,683,418 5.4049 0.00%
1997-07-10 0 0.820 0.820 0.840 0.810 0.860 17,462,000 14,551,260 0.8333 5.430 5.430 5.563 5.364 5.695 2,636,871 5.5184 3.80%
1997-07-09 0 0.790 0.790 0.810 0.770 0.870 20,460,000 16,667,240 0.8146 5.232 5.232 5.364 5.099 5.761 3,089,588 5.3946 0.00%
1997-07-08 0 0.790 0.780 0.790 0.750 0.820 10,398,000 8,239,460 0.7924 5.232 5.165 5.232 4.967 5.430 1,570,163 5.2475 -1.25%
1997-07-07 0 0.800 0.790 0.800 0.750 0.810 10,398,000 8,089,000 0.7779 5.298 5.232 5.298 4.967 5.364 1,570,163 5.1517 8.11%
1997-07-04 0 0.740 0.750 0.760 0.700 0.810 16,102,000 12,308,660 0.7644 4.900 4.967 5.033 4.636 5.364 2,431,503 5.0622 -7.50%
1997-07-03 0 0.800 0.800 0.820 0.790 0.860 21,152,000 17,383,220 0.8218 5.298 5.298 5.430 5.232 5.695 3,194,085 5.4423 1.27%
1997-06-27 0 0.790 0.790 0.800 0.700 0.830 20,312,000 15,486,080 0.7624 5.232 5.232 5.298 4.636 5.496 3,067,239 5.0489 1.28%
1997-06-26 0 0.780 0.770 0.780 0.710 0.860 21,818,000 17,200,060 0.7883 5.165 5.099 5.165 4.702 5.695 3,294,655 5.2206 -7.14%
1997-06-25 0 0.840 0.840 0.850 0.780 0.950 27,270,000 23,657,600 0.8675 5.563 5.563 5.629 5.165 6.291 4,117,941 5.7450 -9.68%
1997-06-24 0 0.930 0.920 0.930 0.920 1.030 17,392,000 16,586,740 0.9537 6.159 6.092 6.159 6.092 6.821 2,626,301 6.3156 -10.58%
1997-06-23 0 1.040 1.030 1.040 1.030 1.140 18,364,000 19,746,260 1.0753 6.887 6.821 6.887 6.821 7.549 2,773,079 7.1207 -4.59%
1997-06-20 0 1.090 1.080 1.090 1.070 1.230 36,004,000 40,812,460 1.1336 7.218 7.152 7.218 7.086 8.145 5,436,830 7.5067 -7.63%
1997-06-19 0 1.180 1.170 1.180 1.160 1.300 49,166,000 60,398,740 1.2285 7.814 7.748 7.814 7.682 8.609 7,424,374 8.1352 -2.48%
1997-06-18 0 1.210 1.200 1.210 1.130 1.240 41,480,000 48,777,760 1.1759 8.013 7.947 8.013 7.483 8.212 6,263,740 7.7873 11.01%
1997-06-17 0 1.090 1.090 1.120 1.050 1.160 37,013,000 41,285,920 1.1154 7.218 7.218 7.417 6.953 7.682 5,589,195 7.3867 0.93%
1997-06-16 0 1.080 1.060 1.080 1.030 1.220 46,172,000 51,125,800 1.1073 7.152 7.020 7.152 6.821 8.079 6,972,261 7.3327 -6.09%
1997-06-13 0 1.150 1.150 1.160 1.120 1.270 44,044,000 51,986,940 1.1803 7.616 7.616 7.682 7.417 8.410 6,650,920 7.8165 -2.54%
1997-06-12 0 1.180 1.150 1.170 1.170 1.410 83,336,000 109,766,980 1.3172 7.814 7.616 7.748 7.748 9.337 12,584,258 8.7226 -9.92%
1997-06-11 0 1.310 1.310 1.320 1.110 1.320 66,639,000 82,039,170 1.2311 8.675 8.675 8.741 7.351 8.741 10,062,907 8.1526 14.91%
1997-06-10 0 1.140 1.130 1.140 1.030 1.320 61,951,000 72,289,110 1.1669 7.549 7.483 7.549 6.821 8.741 9,354,989 7.7273 -1.72%
1997-06-06 1 1.160 - - - - 0 0 - 7.682 - - - - 0 - 0.00%
1997-06-05 1 1.160 - - - - 0 0 - 7.682 - - - - 0 - 0.00%
1997-06-04 1 1.160 - - - - 0 0 - 7.682 - - - - 0 - 0.00%
1997-06-03 1 1.160 - - - - 0 0 - 7.682 - - - - 0 - 0.00%
1997-06-02 1 1.160 - - - - 0 0 - 7.682 - - - - 0 - 0.00%
1997-05-30 1 1.160 - - - - 0 0 - 7.682 - - - - 0 - 0.00%
1997-05-29 1 1.160 - - - - 0 0 - 7.682 - - - - 0 - 0.00%
1997-05-28 1 1.160 - - - - 0 0 - 7.682 - - - - 0 - 0.00%
1997-05-27 1 1.160 - - - - 0 0 - 7.682 - - - - 0 - 0.00%
1997-05-26 1 1.160 - - - - 0 0 - 7.682 - - - - 0 - 0.00%
1997-05-23 1 1.160 - - - - 0 0 - 7.682 - - - - 0 - 0.00%
1997-05-22 1 1.160 - - - - 0 0 - 7.682 - - - - 0 - 0.00%
1997-05-21 1 1.160 - - - - 0 0 - 7.682 - - - - 0 - 0.00%
1997-05-20 1 1.160 - - - - 0 0 - 7.682 - - - - 0 - 0.00%
1997-05-19 0 1.160 1.160 1.170 1.010 1.260 342,456,000 384,979,800 1.1242 7.682 7.682 7.748 6.688 8.344 51,713,002 7.4445 9.43%
1997-05-16 0 1.060 1.040 1.050 0.790 1.070 257,063,500 234,246,980 0.9112 7.020 6.887 6.953 5.232 7.086 38,818,199 6.0345 34.18%
1997-05-15 0 0.790 0.770 0.780 0.700 0.810 366,936,000 259,258,020 0.7065 5.232 5.099 5.165 4.636 5.364 55,409,635 4.6789 19.70%
1997-05-14 0 0.660 0.650 0.670 0.540 0.680 95,024,000 57,348,840 0.6035 4.371 4.304 4.437 3.576 4.503 14,349,219 3.9967 22.22%
1997-05-13 0 0.540 0.540 0.550 0.510 0.600 63,608,000 35,937,480 0.5650 3.576 3.576 3.642 3.377 3.973 9,605,207 3.7415 5.88%
1997-05-12 0 0.510 0.500 0.510 0.490 0.530 12,858,000 6,606,440 0.5138 3.377 3.311 3.377 3.245 3.510 1,941,639 3.4025 2.00%
1997-05-09 0 0.500 0.495 0.500 0.495 0.540 17,600,000 9,017,750 0.5124 3.311 3.278 3.311 3.278 3.576 2,657,710 3.3931 -5.66%
1997-05-08 0 0.530 0.520 0.530 0.485 0.540 20,378,000 10,461,130 0.5134 3.510 3.444 3.510 3.212 3.576 3,077,206 3.3996 3.92%
1997-05-07 0 0.510 0.510 0.520 0.500 0.570 42,768,000 22,530,660 0.5268 3.377 3.377 3.444 3.311 3.775 6,458,236 3.4887 -8.93%
1997-05-06 0 0.560 0.550 0.560 0.480 0.570 81,168,000 43,689,260 0.5383 3.708 3.642 3.708 3.179 3.775 12,256,877 3.5645 19.15%
1997-05-05 0 0.470 0.470 0.475 0.430 0.475 24,586,000 11,436,130 0.4651 3.112 3.112 3.146 2.848 3.146 3,712,640 3.0803 11.90%
1997-05-02 0 0.420 0.410 0.425 0.420 0.465 8,470,000 3,722,900 0.4395 2.781 2.715 2.814 2.781 3.079 1,279,023 2.9107 -3.45%
1997-05-01 0 0.435 0.435 0.440 0.420 0.445 6,140,000 2,664,870 0.4340 2.881 2.881 2.914 2.781 2.947 927,178 2.8742 2.35%
1997-04-30 0 0.425 0.425 0.435 0.415 0.425 796,000 336,380 0.4226 2.814 2.814 2.881 2.748 2.814 120,201 2.7985 1.19%
1997-04-29 0 0.420 0.420 0.435 0.420 0.440 678,000 291,760 0.4303 2.781 2.781 2.881 2.781 2.914 102,382 2.8497 0.00%
1997-04-28 0 0.420 0.420 0.450 0.420 0.420 310,000 130,200 0.4200 2.781 2.781 2.980 2.781 2.781 46,812 2.7813 -2.33%
1997-04-25 0 0.430 0.430 0.440 0.430 0.455 1,980,000 882,220 0.4456 2.848 2.848 2.914 2.848 3.013 298,992 2.9506 -2.27%
1997-04-24 0 0.440 0.435 0.455 0.440 0.470 4,678,000 2,129,890 0.4553 2.914 2.881 3.013 2.914 3.112 706,407 3.0151 -5.38%
1997-04-23 0 0.465 0.465 0.470 0.450 0.470 4,882,000 2,216,640 0.4540 3.079 3.079 3.112 2.980 3.112 737,213 3.0068 4.49%
1997-04-22 0 0.445 0.435 0.445 0.420 0.450 2,856,000 1,258,580 0.4407 2.947 2.881 2.947 2.781 2.980 431,274 2.9183 3.49%
1997-04-21 0 0.430 0.425 0.430 0.420 0.430 1,236,000 525,250 0.4250 2.848 2.814 2.848 2.781 2.848 186,644 2.8142 3.61%
1997-04-18 0 0.415 0.415 0.425 0.410 0.425 616,000 256,880 0.4170 2.748 2.748 2.814 2.715 2.814 93,020 2.7616 1.22%
1997-04-17 0 0.410 0.410 0.425 0.410 0.415 256,000 105,710 0.4129 2.715 2.715 2.814 2.715 2.748 38,658 2.7345 0.00%
1997-04-16 0 0.410 0.410 0.425 0.410 0.420 780,000 324,400 0.4159 2.715 2.715 2.814 2.715 2.781 117,785 2.7542 1.23%
1997-04-15 0 0.405 0.405 0.410 0.405 0.415 640,000 264,050 0.4126 2.682 2.682 2.715 2.682 2.748 96,644 2.7322 -4.71%
1997-04-14 0 0.425 0.415 0.425 0.400 0.435 1,004,000 417,700 0.4160 2.814 2.748 2.814 2.649 2.881 151,610 2.7551 2.41%
1997-04-11 0 0.415 0.415 0.420 0.410 0.415 620,000 257,200 0.4148 2.748 2.748 2.781 2.715 2.748 93,624 2.7472 0.00%
1997-04-10 0 0.415 0.415 0.420 0.410 0.420 830,000 342,800 0.4130 2.748 2.748 2.781 2.715 2.781 125,335 2.7351 -1.19%
1997-04-09 0 0.420 0.415 0.425 0.415 0.420 1,030,000 428,850 0.4164 2.781 2.748 2.814 2.748 2.781 155,536 2.7572 0.00%
1997-04-08 0 0.420 0.415 0.420 0.415 0.430 1,138,000 481,460 0.4231 2.781 2.748 2.781 2.748 2.848 171,845 2.8017 1.20%
1997-04-07 0 0.415 0.415 0.420 0.410 0.430 2,560,000 1,069,800 0.4179 2.748 2.748 2.781 2.715 2.848 386,576 2.7674 -1.19%
1997-04-04 0 0.420 0.420 0.425 0.415 0.430 740,000 310,200 0.4192 2.781 2.781 2.814 2.748 2.848 111,745 2.7760 0.00%
1997-04-03 0 0.420 0.420 0.425 0.420 0.460 872,000 380,150 0.4360 2.781 2.781 2.814 2.781 3.046 131,677 2.8870 -4.55%
1997-04-02 0 0.440 0.435 0.445 0.440 0.465 11,574,000 5,241,570 0.4529 2.914 2.881 2.947 2.914 3.079 1,747,747 2.9990 -5.38%
1997-04-01 0 0.465 0.460 0.465 0.450 0.480 7,966,000 3,695,120 0.4639 3.079 3.046 3.079 2.980 3.179 1,202,916 3.0718 -4.12%
1997-03-27 0 0.485 0.490 0.495 0.450 0.495 8,782,000 4,133,000 0.4706 3.212 3.245 3.278 2.980 3.278 1,326,137 3.1166 8.99%
1997-03-26 0 0.445 0.440 0.445 0.430 0.450 2,480,000 1,103,800 0.4451 2.947 2.914 2.947 2.848 2.980 374,496 2.9474 4.71%
1997-03-25 0 0.425 0.410 0.425 0.420 0.430 1,120,000 473,000 0.4223 2.814 2.715 2.814 2.781 2.848 169,127 2.7967 6.25%
1997-03-24 0 0.400 0.395 0.400 0.390 0.420 700,000 279,000 0.3986 2.649 2.616 2.649 2.583 2.781 105,704 2.6394 0.00%
1997-03-21 0 0.400 0.400 0.420 0.400 0.400 148,000 59,200 0.4000 2.649 2.649 2.781 2.649 2.649 22,349 2.6489 -1.23%
1997-03-20 0 0.405 0.395 0.420 0.405 0.410 470,000 192,200 0.4089 2.682 2.616 2.781 2.682 2.715 70,973 2.7081 -3.57%
1997-03-19 0 0.420 0.400 0.440 0.420 0.420 500,000 210,000 0.4200 2.781 2.649 2.914 2.781 2.781 75,503 2.7813 -4.55%
1997-03-18 0 0.440 0.435 0.440 0.420 0.440 142,000 61,990 0.4365 2.914 2.881 2.914 2.781 2.914 21,443 2.8909 1.15%
1997-03-17 0 0.435 0.435 0.440 0.425 0.440 1,210,000 526,750 0.4353 2.881 2.881 2.914 2.814 2.914 182,718 2.8829 6.10%
1997-03-14 0 0.410 0.405 0.415 0.405 0.410 450,000 184,250 0.4094 2.715 2.682 2.748 2.682 2.715 67,953 2.7114 -1.20%
1997-03-13 0 0.415 0.415 0.425 0.410 0.425 360,000 150,950 0.4193 2.748 2.748 2.814 2.715 2.814 54,362 2.7767 0.00%
1997-03-12 0 0.415 0.415 0.420 0.415 0.420 680,000 283,550 0.4170 2.748 2.748 2.781 2.748 2.781 102,684 2.7614 -2.35%
1997-03-11 0 0.425 0.425 0.430 0.425 0.440 1,680,000 733,050 0.4363 2.814 2.814 2.848 2.814 2.914 253,691 2.8895 -5.56%
1997-03-10 0 0.450 0.450 0.460 0.450 0.470 890,000 404,500 0.4545 2.980 2.980 3.046 2.980 3.112 134,396 3.0098 -2.17%
1997-03-07 0 0.460 0.460 0.465 0.460 0.470 3,410,000 1,576,450 0.4623 3.046 3.046 3.079 3.046 3.112 514,931 3.0615 0.00%
1997-03-06 0 0.460 0.460 0.465 0.460 0.475 9,796,000 4,573,670 0.4669 3.046 3.046 3.079 3.046 3.146 1,479,257 3.0919 1.10%
1997-03-05 0 0.455 0.455 0.460 0.410 0.460 5,566,000 2,478,970 0.4454 3.013 3.013 3.046 2.715 3.046 840,501 2.9494 5.81%
1997-03-04 0 0.430 0.410 0.430 0.385 0.440 1,576,000 637,820 0.4047 2.848 2.715 2.848 2.550 2.914 237,986 2.6801 7.50%
1997-03-03 0 0.400 0.380 0.400 - - 0 0 - 2.649 2.516 2.649 - - 0 - 0.00%
1997-02-28 0 0.400 0.400 0.420 0.385 0.410 342,000 137,200 0.4012 2.649 2.649 2.781 2.550 2.715 51,644 2.6566 1.27%
1997-02-27 0 0.395 0.395 0.405 0.390 0.395 292,000 115,160 0.3944 2.616 2.616 2.682 2.583 2.616 44,094 2.6117 -1.25%
1997-02-26 0 0.400 0.400 0.410 0.400 0.425 480,000 199,500 0.4156 2.649 2.649 2.715 2.649 2.814 72,483 2.7524 -1.23%
1997-02-25 0 0.405 0.405 0.415 0.385 0.420 2,080,000 831,550 0.3998 2.682 2.682 2.748 2.550 2.781 314,093 2.6475 -5.81%
1997-02-24 0 0.430 0.415 0.430 0.415 0.430 1,106,000 469,290 0.4243 2.848 2.748 2.848 2.748 2.848 167,013 2.8099 4.88%
1997-02-21 0 0.410 0.405 0.410 0.410 0.415 430,000 177,300 0.4123 2.715 2.682 2.715 2.715 2.748 64,933 2.7305 -2.38%
1997-02-20 0 0.420 0.415 0.430 0.415 0.420 370,000 153,800 0.4157 2.781 2.748 2.848 2.748 2.781 55,872 2.7527 0.00%
1997-02-19 0 0.420 0.410 0.430 0.410 0.420 954,000 395,010 0.4141 2.781 2.715 2.848 2.715 2.781 144,060 2.7420 1.20%
1997-02-18 0 0.415 0.415 0.420 0.410 0.420 730,000 304,600 0.4173 2.748 2.748 2.781 2.715 2.781 110,235 2.7632 -3.49%
1997-02-17 0 0.430 0.425 0.430 0.415 0.435 760,000 323,000 0.4250 2.848 2.814 2.848 2.748 2.881 114,765 2.8145 7.50%
1997-02-14 0 0.400 0.400 0.430 0.400 0.405 406,000 164,400 0.4049 2.649 2.649 2.848 2.649 2.682 61,309 2.6815 -2.44%
1997-02-13 0 0.410 0.410 0.415 0.410 0.430 484,000 201,070 0.4154 2.715 2.715 2.748 2.715 2.848 73,087 2.7511 -2.38%
1997-02-12 0 0.420 0.420 0.440 0.420 0.440 186,000 81,400 0.4376 2.781 2.781 2.914 2.781 2.914 28,087 2.8981 -4.55%
1997-02-11 0 0.440 0.415 0.440 0.410 0.440 310,000 130,250 0.4202 2.914 2.748 2.914 2.715 2.914 46,812 2.7824 0.00%
1997-02-10 0 0.440 0.410 0.440 0.400 0.440 186,000 76,540 0.4115 2.914 2.715 2.914 2.649 2.914 28,087 2.7251 4.76%
1997-02-05 0 0.420 0.400 - - - 0 0 - 2.781 2.649 - - - 0 - 0.00%
1997-02-04 0 0.420 0.420 0.440 0.420 0.420 170,000 71,400 0.4200 2.781 2.781 2.914 2.781 2.781 25,671 2.7813 -1.18%
1997-02-03 0 0.425 0.425 0.445 0.425 0.425 90,000 38,250 0.4250 2.814 2.814 2.947 2.814 2.814 13,591 2.8145 -4.49%
1997-01-31 0 0.445 0.435 0.455 0.435 0.445 438,000 192,530 0.4396 2.947 2.881 3.013 2.881 2.947 66,141 2.9109 -3.26%
1997-01-30 0 0.460 0.440 0.460 0.440 0.460 845,000 378,210 0.4476 3.046 2.914 3.046 2.914 3.046 127,600 2.9640 4.55%
1997-01-29 0 0.440 0.435 0.440 0.430 0.445 570,000 249,500 0.4377 2.914 2.881 2.914 2.848 2.947 86,074 2.8987 -2.22%
1997-01-28 0 0.450 0.450 0.460 0.450 0.465 774,000 354,090 0.4575 2.980 2.980 3.046 2.980 3.079 116,879 3.0295 -2.17%
1997-01-27 0 0.460 0.455 0.460 0.450 0.465 840,000 383,100 0.4561 3.046 3.013 3.046 2.980 3.079 126,845 3.0202 2.22%
1997-01-24 0 0.450 0.445 0.450 0.430 0.450 1,228,000 540,710 0.4403 2.980 2.947 2.980 2.848 2.980 185,436 2.9159 4.65%
1997-01-23 0 0.430 0.430 0.440 0.430 0.440 880,000 385,600 0.4382 2.848 2.848 2.914 2.848 2.914 132,886 2.9017 -2.27%
1997-01-22 0 0.440 0.440 0.450 0.440 0.450 620,000 276,900 0.4466 2.914 2.914 2.980 2.914 2.980 93,624 2.9576 -4.35%
1997-01-21 0 0.460 0.450 0.460 0.440 0.460 850,000 380,000 0.4471 3.046 2.980 3.046 2.914 3.046 128,355 2.9605 2.22%
1997-01-20 0 0.450 0.450 0.460 0.450 0.485 2,156,000 987,100 0.4578 2.980 2.980 3.046 2.980 3.212 325,570 3.0319 -4.26%
1997-01-17 0 0.470 0.470 0.480 0.465 0.485 2,110,000 1,005,100 0.4764 3.112 3.112 3.179 3.079 3.212 318,623 3.1545 -3.09%
1997-01-16 0 0.485 0.480 0.490 0.470 0.520 13,452,000 6,536,950 0.4859 3.212 3.179 3.245 3.112 3.444 2,031,336 3.2181 1.04%
1997-01-15 0 0.480 0.480 0.485 0.480 0.500 3,972,000 1,949,000 0.4907 3.179 3.179 3.212 3.179 3.311 599,797 3.2494 -1.03%
1997-01-14 0 0.485 0.485 0.490 0.475 0.490 8,310,000 4,008,550 0.4824 3.212 3.212 3.245 3.146 3.245 1,254,862 3.1944 1.04%
1997-01-13 0 0.480 0.480 0.485 0.480 0.490 2,094,000 1,015,320 0.4849 3.179 3.179 3.212 3.179 3.245 316,207 3.2109 1.05%
1997-01-10 0 0.475 0.470 0.475 0.470 0.490 2,564,000 1,228,350 0.4791 3.146 3.112 3.146 3.112 3.245 387,180 3.1726 1.06%
1997-01-09 0 0.470 0.470 0.475 0.460 0.500 4,156,000 1,986,110 0.4779 3.112 3.112 3.146 3.046 3.311 627,582 3.1647 -2.08%
1997-01-08 0 0.480 0.475 0.480 0.460 0.560 19,274,000 9,538,770 0.4949 3.179 3.146 3.179 3.046 3.708 2,910,495 3.2774 -14.29%
1997-01-07 0 0.560 0.550 0.560 0.550 0.570 21,886,000 12,242,140 0.5594 3.708 3.642 3.708 3.642 3.775 3,304,923 3.7042 7.69%
1997-01-06 0 0.520 0.520 0.530 0.480 0.540 14,638,000 7,432,290 0.5077 3.444 3.444 3.510 3.179 3.576 2,210,430 3.3624 9.47%
1997-01-03 0 0.475 0.470 0.475 0.435 0.475 13,226,000 6,088,530 0.4603 3.146 3.112 3.146 2.881 3.146 1,997,209 3.0485 7.95%
1997-01-02 0 0.440 0.435 0.445 0.415 0.445 7,580,000 3,272,350 0.4317 2.914 2.881 2.947 2.748 2.947 1,144,627 2.8589 4.76%
1996-12-31 0 0.420 0.420 0.425 0.415 0.420 940,000 394,660 0.4199 2.781 2.781 2.814 2.748 2.781 141,946 2.7804 0.00%
1996-12-30 0 0.420 0.415 0.425 0.400 0.420 2,002,000 830,840 0.4150 2.781 2.748 2.814 2.649 2.781 302,315 2.7483 0.00%
1996-12-27 0 0.420 0.420 0.425 0.420 0.435 2,220,000 940,250 0.4235 2.781 2.781 2.814 2.781 2.881 335,234 2.8048 -4.55%
1996-12-24 0 0.440 0.435 0.445 0.435 0.450 8,848,000 3,911,110 0.4420 2.914 2.881 2.947 2.881 2.980 1,336,103 2.9273 3.53%
1996-12-23 0 0.425 0.425 0.435 0.400 0.430 26,616,000 11,151,470 0.4190 2.814 2.814 2.881 2.649 2.848 4,019,183 2.7746 4.94%
1996-12-20 0 0.405 0.400 0.405 0.365 0.410 9,634,000 3,834,480 0.3980 2.682 2.649 2.682 2.417 2.715 1,454,794 2.6358 12.50%
1996-12-19 0 0.360 0.360 0.370 0.360 0.360 640,000 230,400 0.3600 2.384 2.384 2.450 2.384 2.384 96,644 2.3840 0.00%
1996-12-18 0 0.360 0.360 0.380 0.360 0.360 70,000 25,200 0.3600 2.384 2.384 2.516 2.384 2.384 10,570 2.3840 0.00%
1996-12-17 0 0.360 0.360 0.370 0.360 0.360 800,000 288,000 0.3600 2.384 2.384 2.450 2.384 2.384 120,805 2.3840 -2.70%
1996-12-16 0 0.370 0.370 0.375 0.350 0.395 1,010,000 373,650 0.3700 2.450 2.450 2.483 2.318 2.616 152,516 2.4499 4.23%
1996-12-13 0 0.355 0.355 0.370 0.350 0.355 370,000 131,000 0.3541 2.351 2.351 2.450 2.318 2.351 55,872 2.3446 -4.05%
1996-12-12 0 0.370 0.360 0.375 0.360 0.370 466,000 170,210 0.3653 2.450 2.384 2.483 2.384 2.450 70,369 2.4188 0.00%
1996-12-11 0 0.370 0.370 0.380 0.370 0.380 782,000 292,140 0.3736 2.450 2.450 2.516 2.450 2.516 118,087 2.4739 -2.63%
1996-12-10 0 0.380 0.365 0.370 0.380 0.390 1,910,000 737,000 0.3859 2.516 2.417 2.450 2.516 2.583 288,422 2.5553 -1.30%
1996-12-09 0 0.385 0.375 0.385 0.385 0.385 156,000 60,060 0.3850 2.550 2.483 2.550 2.550 2.550 23,557 2.5496 1.32%
1996-12-06 0 0.380 0.360 0.385 0.360 0.380 1,690,000 622,150 0.3681 2.516 2.384 2.550 2.384 2.516 255,201 2.4379 0.00%
1996-12-05 0 0.380 0.380 0.385 0.380 0.390 1,050,000 404,630 0.3854 2.516 2.516 2.550 2.516 2.583 158,557 2.5520 -2.56%
1996-12-04 0 0.390 0.390 0.395 0.385 0.390 1,740,000 674,150 0.3874 2.583 2.583 2.616 2.550 2.583 262,751 2.5657 1.30%
1996-12-03 0 0.385 0.385 0.390 0.380 0.390 1,788,000 687,630 0.3846 2.550 2.550 2.583 2.516 2.583 269,999 2.5468 4.05%
1996-12-02 0 0.370 0.370 0.375 0.370 0.380 630,000 234,550 0.3723 2.450 2.450 2.483 2.450 2.516 95,134 2.4655 -3.90%
1996-11-29 0 0.385 0.380 0.385 0.380 0.385 880,000 336,400 0.3823 2.550 2.516 2.550 2.516 2.550 132,886 2.5315 -2.53%
1996-11-28 0 0.395 0.390 0.395 0.390 0.410 5,700,000 2,245,450 0.3939 2.616 2.583 2.616 2.583 2.715 860,736 2.6088 -1.25%
1996-11-27 0 0.400 0.400 0.405 0.390 0.415 8,014,000 3,260,680 0.4069 2.649 2.649 2.682 2.583 2.748 1,210,164 2.6944 3.90%
1996-11-26 0 0.385 0.380 0.385 0.375 0.405 6,008,000 2,359,900 0.3928 2.550 2.516 2.550 2.483 2.682 907,246 2.6012 4.05%
1996-11-25 0 0.370 0.370 0.380 0.365 0.390 1,318,000 495,870 0.3762 2.450 2.450 2.516 2.417 2.583 199,026 2.4915 0.00%
1996-11-22 0 0.370 0.370 0.375 0.355 0.370 838,000 305,490 0.3645 2.450 2.450 2.483 2.351 2.450 126,543 2.4141 1.37%
1996-11-21 0 0.365 0.360 0.365 0.365 0.375 948,000 347,870 0.3670 2.417 2.384 2.417 2.417 2.483 143,154 2.4300 -1.35%
1996-11-20 0 0.370 0.370 0.375 0.365 0.380 750,000 278,240 0.3710 2.450 2.450 2.483 2.417 2.516 113,255 2.4568 1.37%
1996-11-19 0 0.365 0.365 0.380 0.360 0.380 1,420,000 524,150 0.3691 2.417 2.417 2.516 2.384 2.516 214,429 2.4444 0.00%
1996-11-18 0 0.365 0.360 0.365 0.355 0.365 1,428,000 512,290 0.3587 2.417 2.384 2.417 2.351 2.417 215,637 2.3757 1.39%
1996-11-15 0 0.360 0.360 0.365 0.360 0.370 848,000 307,880 0.3631 2.384 2.384 2.417 2.384 2.450 128,053 2.4043 -2.70%
1996-11-14 0 0.370 0.370 0.380 0.370 0.385 2,396,000 902,510 0.3767 2.450 2.450 2.516 2.450 2.550 361,811 2.4944 -2.63%
1996-11-13 0 0.380 0.375 0.380 0.355 0.380 1,458,000 535,650 0.3674 2.516 2.483 2.516 2.351 2.516 220,167 2.4329 4.11%
1996-11-12 0 0.365 0.365 0.370 0.360 0.375 3,592,000 1,309,850 0.3647 2.417 2.417 2.450 2.384 2.483 542,415 2.4149 -2.67%
1996-11-11 0 0.375 0.370 0.380 0.375 0.385 2,240,000 851,350 0.3801 2.483 2.450 2.516 2.483 2.550 338,254 2.5169 -2.60%
1996-11-08 0 0.385 0.385 0.395 0.380 0.395 4,256,000 1,638,860 0.3851 2.550 2.550 2.616 2.516 2.616 642,683 2.5500 -2.53%
1996-11-07 0 0.395 0.395 0.405 0.385 0.440 11,200,000 4,533,100 0.4047 2.616 2.616 2.682 2.550 2.914 1,691,270 2.6803 -7.06%
1996-11-06 0 0.425 0.415 0.430 0.415 0.445 20,884,000 8,983,020 0.4301 2.814 2.748 2.848 2.748 2.947 3,153,615 2.8485 3.66%
1996-11-05 0 0.410 0.410 0.415 0.395 0.435 14,670,000 6,134,450 0.4182 2.715 2.715 2.748 2.616 2.881 2,215,262 2.7692 5.13%
1996-11-04 0 0.390 0.390 0.395 0.370 0.390 3,640,000 1,395,150 0.3833 2.583 2.583 2.616 2.450 2.583 549,663 2.5382 2.63%
1996-11-01 0 0.380 0.380 0.385 0.380 0.390 1,710,000 656,350 0.3838 2.516 2.516 2.550 2.516 2.583 258,221 2.5418 1.33%
1996-10-31 0 0.375 0.375 0.380 0.375 0.410 8,296,000 3,219,570 0.3881 2.483 2.483 2.516 2.483 2.715 1,252,748 2.5700 -7.41%
1996-10-30 0 0.405 0.405 0.410 0.395 0.425 10,182,000 4,186,820 0.4112 2.682 2.682 2.715 2.616 2.814 1,537,546 2.7231 0.00%
1996-10-29 0 0.405 0.400 0.415 0.390 0.420 21,032,000 8,575,080 0.4077 2.682 2.649 2.748 2.583 2.781 3,175,964 2.7000 5.19%
1996-10-28 0 0.385 0.380 0.390 0.380 0.405 20,308,000 7,993,580 0.3936 2.550 2.516 2.583 2.516 2.682 3,066,635 2.6066 1.32%
1996-10-25 0 0.380 0.380 0.385 0.370 0.395 15,066,000 5,762,970 0.3825 2.516 2.516 2.550 2.450 2.616 2,275,060 2.5331 1.33%
1996-10-24 0 0.375 0.375 0.380 0.330 0.390 33,430,000 12,532,640 0.3749 2.483 2.483 2.516 2.185 2.583 5,048,139 2.4826 13.64%
1996-10-23 0 0.330 0.320 0.330 0.320 0.330 820,000 265,550 0.3238 2.185 2.119 2.185 2.119 2.185 123,825 2.1446 0.00%
1996-10-22 0 0.330 0.330 0.335 0.315 0.340 3,530,000 1,178,050 0.3337 2.185 2.185 2.218 2.086 2.252 533,052 2.2100 4.76%
1996-10-18 0 0.315 0.310 0.315 0.305 0.315 660,000 203,250 0.3080 2.086 2.053 2.086 2.020 2.086 99,664 2.0393 0.00%
1996-10-17 0 0.315 0.310 0.320 0.305 0.315 970,000 303,600 0.3130 2.086 2.053 2.119 2.020 2.086 146,476 2.0727 0.00%
1996-10-16 0 0.315 0.315 0.320 0.315 0.315 330,000 103,950 0.3150 2.086 2.086 2.119 2.086 2.086 49,832 2.0860 -1.56%
1996-10-15 0 0.320 0.315 0.320 0.320 0.330 600,000 195,000 0.3250 2.119 2.086 2.119 2.119 2.185 90,604 2.1522 -3.03%
1996-10-14 0 0.330 0.325 0.335 0.310 0.330 1,540,000 499,750 0.3245 2.185 2.152 2.218 2.053 2.185 232,550 2.1490 6.45%
1996-10-11 0 0.310 0.300 0.310 0.300 0.310 330,000 102,000 0.3091 2.053 1.987 2.053 1.987 2.053 49,832 2.0469 0.00%
1996-10-10 0 0.310 0.310 0.315 0.300 0.325 818,000 255,470 0.3123 2.053 2.053 2.086 1.987 2.152 123,523 2.0682 -4.62%
1996-10-09 0 0.325 0.325 0.330 0.320 0.330 484,000 156,730 0.3238 2.152 2.152 2.185 2.119 2.185 73,087 2.1444 0.00%
1996-10-08 0 0.325 0.320 0.330 0.320 0.340 1,780,000 583,650 0.3279 2.152 2.119 2.185 2.119 2.252 268,791 2.1714 -2.99%
1996-10-07 0 0.335 0.335 0.340 0.330 0.345 7,306,000 2,458,060 0.3364 2.218 2.218 2.252 2.185 2.285 1,103,252 2.2280 -1.47%
1996-10-04 0 0.340 0.335 0.340 0.310 0.345 20,138,000 6,569,000 0.3262 2.252 2.218 2.252 2.053 2.285 3,040,964 2.1602 11.48%
1996-10-03 0 0.305 0.300 0.310 0.295 0.330 6,180,000 1,944,350 0.3146 2.020 1.987 2.053 1.954 2.185 933,219 2.0835 1.67%
1996-10-02 0 0.300 0.295 0.305 0.300 0.305 2,594,000 781,800 0.3014 1.987 1.954 2.020 1.987 2.020 391,710 1.9959 0.00%
1996-10-01 0 0.300 0.295 0.305 0.275 0.305 1,850,000 544,300 0.2942 1.987 1.954 2.020 1.821 2.020 279,362 1.9484 9.09%
1996-09-30 0 0.275 0.270 0.280 0.270 0.275 640,000 175,500 0.2742 1.821 1.788 1.854 1.788 1.821 96,644 1.8159 0.00%
1996-09-27 0 0.275 0.275 0.280 0.275 0.275 52,000 14,300 0.2750 1.821 1.821 1.854 1.821 1.821 7,852 1.8211 0.00%
1996-09-26 0 0.275 0.270 0.275 0.270 0.280 800,000 222,000 0.2775 1.821 1.788 1.821 1.788 1.854 120,805 1.8377 -1.79%
1996-09-25 0 0.280 0.280 0.285 0.260 0.285 2,568,001 693,920 0.2702 1.854 1.854 1.887 1.722 1.887 387,784 1.7894 0.00%
1996-09-24 0 0.280 0.275 0.290 0.280 0.280 670,000 187,600 0.2800 1.854 1.821 1.920 1.854 1.854 101,174 1.8542 -3.45%
1996-09-23 0 0.290 0.285 0.290 0.285 0.290 232,000 66,820 0.2880 1.920 1.887 1.920 1.887 1.920 35,033 1.9073 -1.69%
1996-09-20 0 0.295 0.280 0.300 - - 0 0 - 1.954 1.854 1.987 - - 0 - 0.00%
1996-09-19 0 0.295 0.295 0.300 0.295 0.300 350,000 104,250 0.2979 1.954 1.954 1.987 1.954 1.987 52,852 1.9725 0.00%
1996-09-18 0 0.295 0.295 0.300 0.285 0.295 1,066,000 309,470 0.2903 1.954 1.954 1.987 1.887 1.954 160,973 1.9225 3.51%
1996-09-17 0 0.285 0.285 0.295 0.285 0.295 352,000 102,820 0.2921 1.887 1.887 1.954 1.887 1.954 53,154 1.9344 -5.00%
1996-09-16 0 0.300 0.285 0.300 0.295 0.300 1,310,000 392,400 0.2995 1.987 1.887 1.987 1.954 1.987 197,818 1.9836 5.26%
1996-09-13 0 0.285 0.280 0.295 0.285 0.300 530,000 158,200 0.2985 1.887 1.854 1.954 1.887 1.987 80,033 1.9767 -1.72%
1996-09-12 0 0.290 0.290 0.300 0.285 0.290 550,000 157,500 0.2864 1.920 1.920 1.987 1.887 1.920 83,053 1.8964 0.00%
1996-09-11 0 0.290 0.290 0.300 0.280 0.300 640,000 189,300 0.2958 1.920 1.920 1.987 1.854 1.987 96,644 1.9587 -3.33%
1996-09-10 0 0.300 0.300 0.310 0.300 0.335 1,160,000 366,250 0.3157 1.987 1.987 2.053 1.987 2.218 175,167 2.0909 -9.09%
1996-09-09 0 0.330 0.325 0.330 0.325 0.335 5,800,000 1,908,250 0.3290 2.185 2.152 2.185 2.152 2.218 875,836 2.1788 6.45%
1996-09-06 0 0.310 0.305 0.310 0.265 0.310 2,988,000 896,450 0.3000 2.053 2.020 2.053 1.755 2.053 451,207 1.9868 14.81%
1996-09-05 0 0.270 0.265 0.270 0.265 0.280 3,270,000 889,400 0.2720 1.788 1.755 1.788 1.755 1.854 493,790 1.8012 1.89%
1996-09-04 0 0.265 0.250 0.295 - - 0 0 - 1.755 1.656 1.954 - - 0 - 0.00%
1996-09-03 0 0.265 0.265 0.285 0.265 0.280 414,000 110,610 0.2672 1.755 1.755 1.887 1.755 1.854 62,517 1.7693 -7.02%
1996-09-02 0 0.285 0.275 0.295 - - 0 0 - 1.887 1.821 1.954 - - 0 - 0.00%
1996-08-30 0 0.285 0.275 0.285 0.270 0.290 580,000 158,600 0.2734 1.887 1.821 1.887 1.788 1.920 87,584 1.8108 1.79%
1996-08-29 0 0.280 0.280 0.290 0.280 0.300 530,000 150,400 0.2838 1.854 1.854 1.920 1.854 1.987 80,033 1.8792 7.69%
1996-08-28 0 0.260 0.260 0.300 0.260 0.265 20,000 5,250 0.2625 1.722 1.722 1.987 1.722 1.755 3,020 1.7383 -13.33%
1996-08-27 0 0.300 0.280 0.300 - - 0 0 - 1.987 1.854 1.987 - - 0 - 0.00%
1996-08-23 0 0.300 0.300 0.310 0.290 0.290 10,000 2,900 0.2900 1.987 1.987 2.053 1.920 1.920 1,510 1.9205 -3.23%
1996-08-22 0 0.310 0.285 0.310 0.290 0.310 1,062,000 309,020 0.2910 2.053 1.887 2.053 1.920 2.053 160,369 1.9269 3.33%
1996-08-21 0 0.300 0.290 0.305 0.300 0.310 400,000 121,250 0.3031 1.987 1.920 2.020 1.987 2.053 60,403 2.0074 3.45%
1996-08-20 0 0.290 0.275 0.295 0.290 0.290 200,000 58,000 0.2900 1.920 1.821 1.954 1.920 1.920 30,201 1.9205 0.00%
1996-08-19 0 0.290 0.280 0.295 0.290 0.290 50,000 14,500 0.2900 1.920 1.854 1.954 1.920 1.920 7,550 1.9205 0.00%
1996-08-16 0 0.290 0.280 0.290 - - 0 0 - 1.920 1.854 1.920 - - 0 - -1.69%
1996-08-15 0 0.295 0.290 0.300 0.290 0.295 170,000 49,400 0.2906 1.954 1.920 1.987 1.920 1.954 25,671 1.9243 0.00%
1996-08-14 0 0.295 0.280 0.305 0.290 0.295 462,000 134,130 0.2903 1.954 1.854 2.020 1.920 1.954 69,765 1.9226 1.72%
1996-08-13 0 0.290 0.290 0.300 0.290 0.300 116,000 34,640 0.2986 1.920 1.920 1.987 1.920 1.987 17,517 1.9775 -3.33%
1996-08-12 0 0.300 0.295 0.300 0.300 0.300 826,000 247,800 0.3000 1.987 1.954 1.987 1.987 1.987 124,731 1.9867 -3.23%
1996-08-09 0 0.310 0.305 0.320 0.310 0.320 500,000 156,000 0.3120 2.053 2.020 2.119 2.053 2.119 75,503 2.0661 0.00%
1996-08-08 0 0.310 0.305 0.320 0.300 0.320 250,000 76,900 0.3076 2.053 2.020 2.119 1.987 2.119 37,752 2.0370 -3.12%
1996-08-07 0 0.320 0.315 0.320 0.285 0.320 430,000 133,950 0.3115 2.119 2.086 2.119 1.887 2.119 64,933 2.0629 0.00%
1996-08-06 0 0.320 0.320 0.330 0.300 0.320 60,000 18,520 0.3087 2.119 2.119 2.185 1.987 2.119 9,060 2.0441 1.59%
1996-08-05 0 0.315 0.315 0.325 0.315 0.315 152,000 47,880 0.3150 2.086 2.086 2.152 2.086 2.086 22,953 2.0860 0.00%
1996-08-02 0 0.315 0.310 0.320 0.315 0.315 550,000 173,250 0.3150 2.086 2.053 2.119 2.086 2.086 83,053 2.0860 -3.08%
1996-08-01 0 0.325 0.320 0.325 0.315 0.325 1,634,000 522,050 0.3195 2.152 2.119 2.152 2.086 2.152 246,744 2.1158 0.00%
1996-07-31 0 0.325 0.310 0.325 0.325 0.325 200,000 65,000 0.3250 2.152 2.053 2.152 2.152 2.152 30,201 2.1522 0.00%
1996-07-30 0 0.325 0.315 0.325 0.325 0.325 140,000 45,500 0.3250 2.152 2.086 2.152 2.152 2.152 21,141 2.1522 -1.52%
1996-07-29 0 0.330 0.310 0.330 0.310 0.330 822,000 264,700 0.3220 2.185 2.053 2.185 2.053 2.185 124,127 2.1325 0.00%
1996-07-26 0 0.330 0.315 0.320 0.315 0.340 980,000 321,750 0.3283 2.185 2.086 2.119 2.086 2.252 147,986 2.1742 6.45%
1996-07-25 0 0.310 0.310 0.330 0.310 0.320 110,000 35,100 0.3191 2.053 2.053 2.185 2.053 2.119 16,611 2.1131 -7.46%
1996-07-24 0 0.335 0.320 0.340 0.320 0.335 340,000 109,750 0.3228 2.218 2.119 2.252 2.119 2.218 51,342 2.1376 0.00%
1996-07-23 0 0.335 0.335 0.340 0.325 0.335 400,000 131,000 0.3275 2.218 2.218 2.252 2.152 2.218 60,403 2.1688 0.00%
1996-07-22 0 0.335 0.335 0.350 0.335 0.340 410,000 138,100 0.3368 2.218 2.218 2.318 2.218 2.252 61,913 2.2306 -4.29%
1996-07-19 0 0.350 0.335 0.350 0.340 0.350 370,000 126,550 0.3420 2.318 2.218 2.318 2.252 2.318 55,872 2.2650 0.00%
1996-07-18 0 0.350 0.345 0.350 0.345 0.355 1,320,000 461,800 0.3498 2.318 2.285 2.318 2.285 2.351 199,328 2.3168 -1.41%
1996-07-17 0 0.355 0.355 0.360 0.355 0.370 4,256,000 1,550,920 0.3644 2.351 2.351 2.384 2.351 2.450 642,683 2.4132 -2.74%
1996-07-16 0 0.365 0.360 0.370 0.355 0.365 5,150,000 1,853,150 0.3598 2.417 2.384 2.450 2.351 2.417 777,682 2.3829 0.00%
1996-07-15 0 0.365 0.365 0.370 0.345 0.370 10,894,000 3,923,000 0.3601 2.417 2.417 2.450 2.285 2.450 1,645,062 2.3847 5.80%
1996-07-12 0 0.345 0.325 0.345 0.310 0.345 2,150,400 698,850 0.3250 2.285 2.152 2.285 2.053 2.285 324,724 2.1521 9.52%
1996-07-11 0 0.315 0.310 0.315 0.310 0.325 1,330,000 418,600 0.3147 2.086 2.053 2.086 2.053 2.152 200,838 2.0843 -1.56%
1996-07-10 0 0.320 - 0.325 - - 0 0 - 2.119 - 2.152 - - 0 - 0.00%
1996-07-09 0 0.320 0.310 0.320 - - 0 0 - 2.119 2.053 2.119 - - 0 - 0.00%
1996-07-08 0 0.320 0.305 0.320 - - 0 0 - 2.119 2.020 2.119 - - 0 - -1.54%
1996-07-05 0 0.325 0.315 0.325 0.315 0.325 830,000 265,600 0.3200 2.152 2.086 2.152 2.086 2.152 125,335 2.1191 0.00%
1996-07-04 0 0.325 0.325 0.330 0.320 0.325 460,000 148,800 0.3235 2.152 2.152 2.185 2.119 2.152 69,463 2.1422 -1.52%
1996-07-03 0 0.330 0.330 0.335 0.325 0.330 334,000 108,900 0.3260 2.185 2.185 2.218 2.152 2.185 50,436 2.1592 1.54%
1996-07-02 0 0.325 0.325 0.330 0.320 0.320 320,000 102,400 0.3200 2.152 2.152 2.185 2.119 2.119 48,322 2.1191 1.56%
1996-07-01 0 0.320 0.320 0.330 0.320 0.340 988,000 323,660 0.3276 2.119 2.119 2.185 2.119 2.252 149,194 2.1694 -5.88%
1996-06-28 0 0.340 0.340 0.345 0.340 0.355 4,054,000 1,407,670 0.3472 2.252 2.252 2.285 2.252 2.351 612,179 2.2994 -1.45%
1996-06-27 0 0.345 0.340 0.345 0.320 0.345 4,812,000 1,630,090 0.3388 2.285 2.252 2.285 2.119 2.285 726,642 2.2433 4.55%
1996-06-26 0 0.330 0.325 0.330 0.310 0.330 2,130,000 684,570 0.3214 2.185 2.152 2.185 2.053 2.185 321,643 2.1284 6.45%
1996-06-25 0 0.310 0.310 0.315 0.310 0.315 400,000 124,400 0.3110 2.053 2.053 2.086 2.053 2.086 60,403 2.0595 -1.59%
1996-06-24 0 0.315 0.315 0.320 0.310 0.315 960,000 302,000 0.3146 2.086 2.086 2.119 2.053 2.086 144,966 2.0832 3.28%
1996-06-21 0 0.305 0.305 0.315 0.305 0.320 1,230,000 384,700 0.3128 2.020 2.020 2.086 2.020 2.119 185,738 2.0712 -4.69%
1996-06-19 0 0.320 0.320 0.325 0.305 0.320 1,086,000 337,760 0.3110 2.119 2.119 2.152 2.020 2.119 163,993 2.0596 -1.54%
1996-06-18 0 0.325 0.315 0.325 0.330 0.330 420,000 138,600 0.3300 2.152 2.086 2.152 2.185 2.185 63,423 2.1853 -1.52%
1996-06-14 0 0.330 0.325 0.330 0.330 0.335 2,690,000 891,950 0.3316 2.185 2.152 2.185 2.185 2.218 406,207 2.1958 -4.35%
1996-06-13 0 0.345 0.340 0.350 0.335 0.355 12,594,000 4,347,080 0.3452 2.285 2.252 2.318 2.218 2.351 1,901,773 2.2858 2.99%
1996-06-12 0 0.335 0.330 0.340 0.325 0.370 24,664,000 8,701,580 0.3528 2.218 2.185 2.252 2.152 2.450 3,724,419 2.3364 4.69%
1996-06-11 0 0.320 0.320 0.325 0.300 0.320 5,754,000 1,784,150 0.3101 2.119 2.119 2.152 1.987 2.119 868,890 2.0534 10.34%
1996-06-10 0 0.290 0.290 0.300 0.290 0.295 188,000 55,020 0.2927 1.920 1.920 1.987 1.920 1.954 28,389 1.9381 -4.92%
1996-06-07 0 0.305 0.300 0.305 0.305 0.310 350,000 107,000 0.3057 2.020 1.987 2.020 2.020 2.053 52,852 2.0245 1.67%
1996-06-06 0 0.300 0.295 0.300 0.295 0.305 458,000 138,250 0.3019 1.987 1.954 1.987 1.954 2.020 69,161 1.9990 -1.64%
1996-06-05 0 0.305 0.300 0.310 0.305 0.330 3,248,000 1,032,770 0.3180 2.020 1.987 2.053 2.020 2.185 490,468 2.1057 -1.61%
1996-06-04 0 0.310 0.305 0.310 0.270 0.310 1,688,000 502,600 0.2977 2.053 2.020 2.053 1.788 2.053 254,899 1.9718 10.71%
1996-06-03 0 0.280 0.275 0.285 0.280 0.280 586,000 164,080 0.2800 1.854 1.821 1.887 1.854 1.854 88,490 1.8542 0.00%
1996-05-31 0 0.280 0.275 0.280 0.280 0.280 230,000 64,400 0.2800 1.854 1.821 1.854 1.854 1.854 34,731 1.8542 -1.75%
1996-05-30 0 0.285 0.280 0.290 0.270 0.285 676,000 191,630 0.2835 1.887 1.854 1.920 1.788 1.887 102,080 1.8772 0.00%
1996-05-29 0 0.285 0.280 0.285 0.285 0.285 130,000 37,050 0.2850 1.887 1.854 1.887 1.887 1.887 19,631 1.8873 1.79%
1996-05-28 0 0.280 0.275 0.280 0.275 0.280 620,000 172,980 0.2790 1.854 1.821 1.854 1.821 1.854 93,624 1.8476 0.00%
1996-05-27 0 0.280 0.280 0.285 0.280 0.290 700,000 197,000 0.2814 1.854 1.854 1.887 1.854 1.920 105,704 1.8637 -3.45%
1996-05-24 0 0.290 0.280 0.285 0.285 0.290 620,000 176,770 0.2851 1.920 1.854 1.887 1.887 1.920 93,624 1.8881 3.57%
1996-05-23 0 0.280 0.280 0.285 0.275 0.280 730,000 202,900 0.2779 1.854 1.854 1.887 1.821 1.854 110,235 1.8406 0.00%
1996-05-22 0 0.280 0.275 0.285 0.275 0.285 1,780,000 499,000 0.2803 1.854 1.821 1.887 1.821 1.887 268,791 1.8565 -1.75%
1996-05-21 0 0.285 0.285 0.290 0.270 0.290 4,748,000 1,332,700 0.2807 1.887 1.887 1.920 1.788 1.920 716,978 1.8588 -3.39%
1996-05-20 0 0.295 0.295 0.305 0.295 0.305 1,120,000 335,700 0.2997 1.954 1.954 2.020 1.954 2.020 169,127 1.9849 -1.67%
1996-05-17 0 0.300 0.300 0.315 0.290 0.310 1,498,000 447,790 0.2989 1.987 1.987 2.086 1.920 2.053 226,207 1.9796 5.26%
1996-05-16 0 0.285 0.285 0.290 0.285 0.290 800,000 229,600 0.2870 1.887 1.887 1.920 1.887 1.920 120,805 1.9006 -3.39%
1996-05-15 0 0.295 0.290 0.295 0.280 0.300 2,442,000 717,150 0.2937 1.954 1.920 1.954 1.854 1.987 368,757 1.9448 -1.67%
1996-05-14 0 0.300 0.300 0.305 0.300 0.305 750,000 225,950 0.3013 1.987 1.987 2.020 1.987 2.020 113,255 1.9951 1.69%
1996-05-13 0 0.295 0.295 0.300 0.295 0.295 250,000 73,750 0.2950 1.954 1.954 1.987 1.954 1.954 37,752 1.9536 0.00%
1996-05-10 0 0.295 0.295 0.300 0.295 0.300 1,624,000 482,950 0.2974 1.954 1.954 1.987 1.954 1.987 245,234 1.9693 -1.67%
1996-05-09 0 0.300 0.300 0.305 0.295 0.305 1,276,000 383,270 0.3004 1.987 1.987 2.020 1.954 2.020 192,684 1.9891 -1.64%
1996-05-08 0 0.305 0.305 0.310 0.305 0.305 410,000 125,050 0.3050 2.020 2.020 2.053 2.020 2.020 61,913 2.0198 0.00%
1996-05-07 0 0.305 0.300 0.310 0.305 0.310 1,370,000 420,900 0.3072 2.020 1.987 2.053 2.020 2.053 206,879 2.0345 -1.61%
1996-05-06 0 0.310 0.305 0.320 0.300 0.310 2,180,000 664,480 0.3048 2.053 2.020 2.119 1.987 2.053 329,194 2.0185 1.64%
1996-05-03 0 0.305 0.300 0.305 0.280 0.305 6,176,000 1,823,940 0.2953 2.020 1.987 2.020 1.854 2.020 932,615 1.9557 -1.61%
1996-05-02 0 0.310 0.305 0.320 0.310 0.330 2,960,000 947,900 0.3202 2.053 2.020 2.119 2.053 2.185 446,979 2.1207 -4.62%
1996-05-01 0 0.325 0.320 0.330 0.310 0.330 2,440,000 786,000 0.3221 2.152 2.119 2.185 2.053 2.185 368,455 2.1332 4.84%
1996-04-30 0 0.310 0.305 0.320 0.300 0.310 1,580,000 480,150 0.3039 2.053 2.020 2.119 1.987 2.053 238,590 2.0124 0.00%
1996-04-29 0 0.310 0.305 0.310 0.305 0.310 1,050,000 323,400 0.3080 2.053 2.020 2.053 2.020 2.053 158,557 2.0397 -1.59%
1996-04-26 0 0.315 0.310 0.315 0.310 0.315 1,030,000 322,950 0.3135 2.086 2.053 2.086 2.053 2.086 155,536 2.0764 1.61%
1996-04-25 0 0.310 0.315 0.320 0.310 0.320 970,000 307,200 0.3167 2.053 2.086 2.119 2.053 2.119 146,476 2.0973 -4.62%
1996-04-24 0 0.325 0.325 0.330 0.325 0.330 400,000 130,500 0.3263 2.152 2.152 2.185 2.152 2.185 60,403 2.1605 -1.52%
1996-04-23 0 0.330 0.325 0.330 0.330 0.335 626,000 207,430 0.3314 2.185 2.152 2.185 2.185 2.218 94,530 2.1943 0.00%
1996-04-22 0 0.330 0.330 0.340 0.325 0.340 1,224,000 406,630 0.3322 2.185 2.185 2.252 2.152 2.252 184,832 2.2000 0.00%
1996-04-19 0 0.330 0.325 0.330 0.325 0.330 1,770,000 582,850 0.3293 2.185 2.152 2.185 2.152 2.185 267,281 2.1807 0.00%
1996-04-18 0 0.330 0.325 0.335 0.330 0.335 580,000 192,850 0.3325 2.185 2.152 2.218 2.185 2.218 87,584 2.2019 0.00%
1996-04-17 0 0.330 0.330 0.335 0.330 0.340 540,000 181,250 0.3356 2.185 2.185 2.218 2.185 2.252 81,543 2.2227 -2.94%
1996-04-16 0 0.340 0.335 0.340 0.340 0.350 1,842,000 635,750 0.3451 2.252 2.218 2.252 2.252 2.318 278,154 2.2856 0.00%
1996-04-15 0 0.340 0.335 0.340 0.340 0.355 1,020,000 348,510 0.3417 2.252 2.218 2.252 2.252 2.351 154,026 2.2627 -1.45%
1996-04-12 0 0.345 0.335 0.340 0.340 0.360 1,714,000 599,430 0.3497 2.285 2.218 2.252 2.252 2.384 258,825 2.3160 -2.82%
1996-04-11 0 0.355 0.340 0.345 0.330 0.360 1,272,000 440,850 0.3466 2.351 2.252 2.285 2.185 2.384 192,080 2.2951 4.41%
1996-04-10 0 0.340 0.340 0.355 0.335 0.355 2,210,000 758,550 0.3432 2.252 2.252 2.351 2.218 2.351 333,724 2.2730 3.03%
1996-04-09 0 0.330 0.330 0.345 0.330 0.345 300,000 100,100 0.3337 2.185 2.185 2.285 2.185 2.285 45,302 2.2096 -4.35%
1996-04-03 0 0.345 0.340 0.350 0.340 0.360 1,150,000 404,800 0.3520 2.285 2.252 2.318 2.252 2.384 173,657 2.3310 -4.17%
1996-04-02 0 0.360 0.350 0.360 0.355 0.360 580,000 207,900 0.3584 2.384 2.318 2.384 2.351 2.384 87,584 2.3737 0.00%
1996-04-01 0 0.360 0.355 0.360 0.355 0.360 500,000 179,500 0.3590 2.384 2.351 2.384 2.351 2.384 75,503 2.3774 -2.70%
1996-03-29 0 0.370 0.365 0.370 0.365 0.380 890,000 332,450 0.3735 2.450 2.417 2.450 2.417 2.516 134,396 2.4737 0.00%
1996-03-28 0 0.370 0.370 0.375 0.360 0.370 238,000 87,460 0.3675 2.450 2.450 2.483 2.384 2.450 35,939 2.4335 -2.63%
1996-03-27 0 0.380 0.380 0.390 0.380 0.380 160,000 60,800 0.3800 2.516 2.516 2.583 2.516 2.516 24,161 2.5165 0.00%
1996-03-26 0 0.380 0.370 0.385 0.370 0.390 470,000 176,800 0.3762 2.516 2.450 2.550 2.450 2.583 70,973 2.4911 -5.00%
1996-03-25 0 0.400 0.400 0.405 0.395 0.410 420,000 168,000 0.4000 2.649 2.649 2.682 2.616 2.715 63,423 2.6489 0.00%
1996-03-22 0 0.400 0.395 0.400 0.400 0.405 606,000 242,650 0.4004 2.649 2.616 2.649 2.649 2.682 91,510 2.6516 -1.23%
1996-03-21 0 0.405 0.400 0.410 0.400 0.405 384,000 154,220 0.4016 2.682 2.649 2.715 2.649 2.682 57,986 2.6596 1.25%
1996-03-20 0 0.400 0.400 0.405 0.385 0.415 4,312,000 1,740,550 0.4037 2.649 2.649 2.682 2.550 2.748 651,139 2.6731 3.90%
1996-03-19 0 0.385 0.385 0.390 0.365 0.385 2,174,000 811,680 0.3734 2.550 2.550 2.583 2.417 2.550 328,288 2.4725 5.48%
1996-03-18 0 0.365 0.365 0.370 0.360 0.370 966,000 353,260 0.3657 2.417 2.417 2.450 2.384 2.450 145,872 2.4217 1.39%
1996-03-15 0 0.360 0.355 0.365 0.340 0.365 1,800,000 629,950 0.3500 2.384 2.351 2.417 2.252 2.417 271,811 2.3176 9.09%
1996-03-14 0 0.330 0.330 0.335 0.320 0.350 5,100,000 1,684,000 0.3302 2.185 2.185 2.218 2.119 2.318 770,132 2.1866 -7.04%
1996-03-13 0 0.355 0.355 0.360 0.355 0.375 2,246,000 812,960 0.3620 2.351 2.351 2.384 2.351 2.483 339,160 2.3970 -5.33%
1996-03-12 0 0.375 0.375 0.380 0.375 0.400 2,732,000 1,067,980 0.3909 2.483 2.483 2.516 2.483 2.649 412,549 2.5887 -5.06%
1996-03-11 0 0.395 0.385 0.400 0.375 0.420 748,000 288,550 0.3858 2.616 2.550 2.649 2.483 2.781 112,953 2.5546 -11.24%
1996-03-08 0 0.445 0.445 0.455 0.440 0.460 1,370,000 615,500 0.4493 2.947 2.947 3.013 2.914 3.046 206,879 2.9752 -2.20%
1996-03-07 0 0.455 0.450 0.455 0.455 0.475 4,020,000 1,862,430 0.4633 3.013 2.980 3.013 3.013 3.146 607,045 3.0680 1.11%
1996-03-06 0 0.450 0.445 0.450 0.420 0.460 6,598,000 2,968,240 0.4499 2.980 2.947 2.980 2.781 3.046 996,339 2.9791 7.14%
1996-03-05 0 0.420 0.420 0.430 0.415 0.420 1,258,000 526,220 0.4183 2.781 2.781 2.848 2.748 2.781 189,966 2.7701 0.00%
1996-03-04 0 0.420 0.415 0.430 0.420 0.425 620,000 261,400 0.4216 2.781 2.748 2.848 2.781 2.814 93,624 2.7920 -2.33%
1996-03-01 0 0.430 0.420 0.430 0.420 0.430 580,000 244,100 0.4209 2.848 2.781 2.848 2.781 2.848 87,584 2.7871 2.38%
1996-02-29 0 0.420 0.420 0.430 0.420 0.420 310,000 130,200 0.4200 2.781 2.781 2.848 2.781 2.781 46,812 2.7813 0.00%
1996-02-28 0 0.420 0.420 0.440 0.420 0.440 1,600,000 673,500 0.4209 2.781 2.781 2.914 2.781 2.914 241,610 2.7875 -1.18%
1996-02-27 0 0.425 0.425 0.435 0.425 0.440 790,000 339,500 0.4297 2.814 2.814 2.881 2.814 2.914 119,295 2.8459 0.00%
1996-02-26 0 0.425 0.425 0.430 0.415 0.420 370,000 155,050 0.4191 2.814 2.814 2.848 2.748 2.781 55,872 2.7751 0.00%
1996-02-23 0 0.425 0.425 0.435 0.425 0.435 280,000 120,850 0.4316 2.814 2.814 2.881 2.814 2.881 42,282 2.8582 -2.30%
1996-02-22 0 0.435 0.420 0.435 0.420 0.450 1,272,000 537,590 0.4226 2.881 2.781 2.881 2.781 2.980 192,080 2.7988 -1.14%
1996-02-16 0 0.440 0.430 0.440 0.415 0.440 2,252,000 964,200 0.4282 2.914 2.848 2.914 2.748 2.914 340,066 2.8353 4.76%
1996-02-15 0 0.420 0.420 0.425 0.410 0.435 2,084,000 873,180 0.4190 2.781 2.781 2.814 2.715 2.881 314,697 2.7747 -2.33%
1996-02-14 0 0.430 0.425 0.440 0.420 0.485 3,090,000 1,331,450 0.4309 2.848 2.814 2.914 2.781 3.212 466,609 2.8535 1.18%
1996-02-13 0 0.425 0.425 0.430 0.425 0.445 4,333,750 1,898,873 0.4382 2.814 2.814 2.848 2.814 2.947 654,423 2.9016 -2.30%
1996-02-12 0 0.435 0.430 0.450 0.430 0.470 4,864,000 2,175,310 0.4472 2.881 2.848 2.980 2.848 3.112 734,494 2.9616 -8.42%
1996-02-09 0 0.475 0.470 0.485 0.475 0.485 1,400,000 672,850 0.4806 3.146 3.112 3.212 3.146 3.212 211,409 3.1827 -4.04%
1996-02-08 0 0.495 0.495 0.500 0.495 0.510 2,300,000 1,148,500 0.4993 3.278 3.278 3.311 3.278 3.377 347,314 3.3068 0.00%
1996-02-07 0 0.495 0.495 0.500 0.495 0.510 11,030,000 5,517,290 0.5002 3.278 3.278 3.311 3.278 3.377 1,665,599 3.3125 -2.94%
1996-02-06 0 0.510 0.500 0.510 0.490 0.540 5,560,000 2,819,650 0.5071 3.377 3.311 3.377 3.245 3.576 839,595 3.3583 4.08%
1996-02-05 0 0.490 0.480 0.495 0.470 0.500 1,860,000 898,200 0.4829 3.245 3.179 3.278 3.112 3.311 280,872 3.1979 -2.00%
1996-02-02 0 0.500 0.500 0.510 0.500 0.510 730,000 369,100 0.5056 3.311 3.311 3.377 3.311 3.377 110,235 3.3483 -1.96%
1996-02-01 0 0.510 0.510 0.520 0.480 0.540 1,110,000 566,600 0.5105 3.377 3.377 3.444 3.179 3.576 167,617 3.3803 -3.77%
1996-01-31 0 0.530 0.520 0.550 0.520 0.530 1,080,000 569,300 0.5271 3.510 3.444 3.642 3.444 3.510 163,087 3.4908 -1.85%
1996-01-30 1 0.540 - - - - 0 0 - 3.576 - - - - 0 - 0.00%
1996-01-29 1 0.540 - - - - 0 0 - 3.576 - - - - 0 - 0.00%
1996-01-26 0 0.540 0.540 0.550 0.530 0.540 920,000 488,600 0.5311 3.576 3.576 3.642 3.510 3.576 138,926 3.5170 -1.82%
1996-01-25 0 0.550 0.530 0.550 0.540 0.550 590,000 323,240 0.5479 3.642 3.510 3.642 3.576 3.642 89,094 3.6281 0.00%
1996-01-24 0 0.550 0.540 0.550 0.550 0.560 330,000 181,900 0.5512 3.642 3.576 3.642 3.642 3.708 49,832 3.6503 -1.79%
1996-01-23 0 0.560 0.560 0.570 0.530 0.570 878,000 491,280 0.5595 3.708 3.708 3.775 3.510 3.775 132,584 3.7054 -1.75%
1996-01-22 0 0.570 0.560 0.570 0.550 0.590 1,436,000 814,820 0.5674 3.775 3.708 3.775 3.642 3.907 216,845 3.7576 -3.39%
1996-01-19 0 0.590 0.570 0.590 0.580 0.630 3,770,000 2,253,540 0.5978 3.907 3.775 3.907 3.841 4.172 569,294 3.9585 -4.84%
1996-01-18 0 0.620 0.610 0.620 0.570 0.650 6,866,000 4,158,040 0.6056 4.106 4.040 4.106 3.775 4.304 1,036,809 4.0104 8.77%
1996-01-17 0 0.570 0.550 0.570 0.550 0.570 160,000 89,500 0.5594 3.775 3.642 3.775 3.642 3.775 24,161 3.7043 7.55%
1996-01-16 0 0.530 0.530 0.550 0.530 0.530 160,000 84,800 0.5300 3.510 3.510 3.642 3.510 3.510 24,161 3.5098 1.92%
1996-01-15 0 0.520 0.520 0.550 0.520 0.540 510,000 273,280 0.5358 3.444 3.444 3.642 3.444 3.576 77,013 3.5485 -1.89%
1996-01-12 0 0.530 0.520 0.530 0.530 0.540 240,000 128,100 0.5338 3.510 3.444 3.510 3.510 3.576 36,242 3.5346 -1.85%
1996-01-11 0 0.540 0.530 0.560 0.540 0.550 280,000 151,700 0.5418 3.576 3.510 3.708 3.576 3.642 42,282 3.5878 -5.26%
1996-01-10 0 0.570 0.540 0.570 0.570 0.570 70,000 39,900 0.5700 3.775 3.576 3.775 3.775 3.775 10,570 3.7747 1.79%
1996-01-09 0 0.560 0.550 0.570 - - 40,000 20,800 0.5200 3.708 3.642 3.775 - - 6,040 3.4436 0.00%
1996-01-08 0 0.560 0.560 0.580 0.550 0.560 140,000 77,900 0.5564 3.708 3.708 3.841 3.642 3.708 21,141 3.6848 1.82%
1996-01-05 0 0.550 0.550 0.560 0.520 0.560 920,000 508,100 0.5523 3.642 3.642 3.708 3.444 3.708 138,926 3.6573 5.77%
1996-01-04 0 0.520 0.520 0.550 0.520 0.550 770,000 410,040 0.5325 3.444 3.444 3.642 3.444 3.642 116,275 3.5265 -3.70%
1996-01-03 0 0.540 0.530 0.550 0.520 0.540 402,000 213,060 0.5300 3.576 3.510 3.642 3.444 3.576 60,705 3.5098 1.89%
1996-01-02 0 0.530 0.530 0.550 0.530 0.540 280,000 150,200 0.5364 3.510 3.510 3.642 3.510 3.576 42,282 3.5524 -1.85%
1995-12-29 0 0.540 - 0.540 0.540 0.560 530,000 289,300 0.5458 3.576 - 3.576 3.576 3.708 80,033 3.6147 -5.26%
1995-12-28 0 0.570 0.570 0.580 0.560 0.560 100,000 56,000 0.5600 3.775 3.775 3.841 3.708 3.708 15,101 3.7085 -3.39%
1995-12-27 0 0.590 0.580 0.600 0.590 0.590 90,000 53,100 0.5900 3.907 3.841 3.973 3.907 3.907 13,591 3.9071 0.00%
1995-12-22 0 0.590 0.590 0.600 0.570 0.590 130,000 77,900 0.5992 3.907 3.907 3.973 3.775 3.907 19,631 3.9683 0.00%
1995-12-21 0 0.590 0.570 0.600 0.580 0.600 692,000 408,260 0.5900 3.907 3.775 3.973 3.841 3.973 104,496 3.9069 -1.67%
1995-12-20 0 0.600 0.600 0.610 0.600 0.600 1,040,000 624,000 0.6000 3.973 3.973 4.040 3.973 3.973 157,047 3.9733 1.69%
1995-12-19 0 0.590 0.590 0.610 0.590 0.600 280,000 167,200 0.5971 3.907 3.907 4.040 3.907 3.973 42,282 3.9544 -3.28%
1995-12-18 0 0.610 0.610 0.620 0.600 0.620 850,000 520,700 0.6126 4.040 4.040 4.106 3.973 4.106 128,355 4.0567 -3.17%
1995-12-15 0 0.630 0.630 0.640 0.590 0.630 6,064,000 3,656,940 0.6031 4.172 4.172 4.238 3.907 4.172 915,702 3.9936 3.28%
1995-12-14 0 0.610 0.610 0.620 0.610 0.610 40,000 24,400 0.6100 4.040 4.040 4.106 4.040 4.040 6,040 4.0396 -1.61%
1995-12-13 0 0.620 0.610 0.630 0.620 0.630 1,020,000 636,200 0.6237 4.106 4.040 4.172 4.106 4.172 154,026 4.1305 -3.12%
1995-12-12 0 0.640 0.640 0.650 0.620 0.660 1,244,000 785,340 0.6313 4.238 4.238 4.304 4.106 4.371 187,852 4.1806 -3.03%
1995-12-11 0 0.660 0.660 0.670 0.660 0.690 6,676,000 4,507,440 0.6752 4.371 4.371 4.437 4.371 4.569 1,008,118 4.4711 1.54%
1995-12-08 0 0.650 0.650 0.660 0.610 0.650 7,314,000 4,611,900 0.6306 4.304 4.304 4.371 4.040 4.304 1,104,460 4.1757 8.33%
1995-12-07 0 0.600 0.600 0.610 0.580 0.640 22,418,000 13,847,900 0.6177 3.973 3.973 4.040 3.841 4.238 3,385,258 4.0906 -3.23%
1995-12-06 1 0.620 - - - - 0 0 - 4.106 - - - - 0 - 0.00%
1995-12-05 1 0.620 - - - - 0 0 - 4.106 - - - - 0 - 0.00%
1995-12-04 0 0.620 0.610 0.630 0.600 0.630 6,988,000 4,283,360 0.6130 4.106 4.040 4.172 3.973 4.172 1,055,232 4.0592 1.64%
1995-12-01 0 0.610 0.600 0.610 0.590 0.620 9,286,000 5,568,620 0.5997 4.040 3.973 4.040 3.907 4.106 1,402,244 3.9712 3.39%
1995-11-30 0 0.590 0.590 0.600 0.590 0.600 5,720,000 3,416,000 0.5972 3.907 3.907 3.973 3.907 3.973 863,756 3.9548 1.72%
1995-11-29 0 0.580 0.580 0.590 0.580 0.590 4,150,000 2,408,300 0.5803 3.841 3.841 3.907 3.841 3.907 626,676 3.8430 0.00%
1995-11-28 0 0.580 0.580 0.590 0.580 0.590 4,778,000 2,812,420 0.5886 3.841 3.841 3.907 3.841 3.907 721,508 3.8980 -1.69%
1995-11-27 0 0.590 0.580 0.590 0.580 0.590 1,492,000 867,700 0.5816 3.907 3.841 3.907 3.841 3.907 225,301 3.8513 0.00%
1995-11-24 0 0.590 0.590 0.600 0.590 0.590 2,074,000 1,223,660 0.5900 3.907 3.907 3.973 3.907 3.907 313,187 3.9071 1.72%
1995-11-23 0 0.580 0.580 0.590 0.580 0.600 5,479,000 3,207,140 0.5854 3.841 3.841 3.907 3.841 3.973 827,363 3.8763 0.00%
1995-11-22 0 0.580 0.570 0.580 0.570 0.580 1,814,000 1,034,180 0.5701 3.841 3.775 3.841 3.775 3.841 273,925 3.7754 0.00%
1995-11-21 0 0.580 0.570 0.580 0.580 0.580 1,336,000 774,880 0.5800 3.841 3.775 3.841 3.841 3.841 201,744 3.8409 0.00%
1995-11-20 0 0.580 0.580 0.590 0.580 0.580 404,000 234,320 0.5800 3.841 3.841 3.907 3.841 3.841 61,007 3.8409 1.75%
1995-11-17 0 0.570 0.570 0.580 0.570 0.570 50,000 28,500 0.5700 3.775 3.775 3.841 3.775 3.775 7,550 3.7747 0.00%
1995-11-16 0 0.570 0.570 0.580 0.570 0.580 510,000 291,900 0.5724 3.775 3.775 3.841 3.775 3.841 77,013 3.7903 -1.72%
1995-11-15 0 0.580 0.570 0.590 0.580 0.580 80,000 46,400 0.5800 3.841 3.775 3.907 3.841 3.841 12,081 3.8409 1.75%
1995-11-14 0 0.570 0.570 0.580 0.570 0.580 300,000 173,100 0.5770 3.775 3.775 3.841 3.775 3.841 45,302 3.8210 -1.72%
1995-11-13 0 0.580 0.570 0.580 0.570 0.580 1,520,000 871,100 0.5731 3.841 3.775 3.841 3.775 3.841 229,530 3.7952 1.75%
1995-11-10 0 0.570 0.570 0.580 0.570 0.580 358,000 204,560 0.5714 3.775 3.775 3.841 3.775 3.841 54,060 3.7839 -1.72%
1995-11-09 0 0.580 0.570 0.580 0.580 0.590 152,000 88,280 0.5808 3.841 3.775 3.841 3.841 3.907 22,953 3.8461 0.00%
1995-11-08 0 0.580 0.580 0.590 0.570 0.580 370,000 214,000 0.5784 3.841 3.841 3.907 3.775 3.841 55,872 3.8302 1.75%
1995-11-07 0 0.570 0.570 0.580 0.570 0.590 374,000 216,280 0.5783 3.775 3.775 3.841 3.775 3.907 56,476 3.8296 -1.72%
1995-11-06 0 0.580 0.580 0.590 0.580 0.600 366,000 216,180 0.5907 3.841 3.841 3.907 3.841 3.973 55,268 3.9115 -1.69%
1995-11-03 0 0.590 0.590 0.600 0.590 0.600 434,000 258,900 0.5965 3.907 3.907 3.973 3.907 3.973 65,537 3.9505 -1.67%
1995-11-02 0 0.600 0.590 0.600 0.600 0.600 600,000 360,000 0.6000 3.973 3.907 3.973 3.973 3.973 90,604 3.9733 -1.64%
1995-10-31 0 0.610 0.600 0.610 0.580 0.640 2,054,000 1,248,540 0.6079 4.040 3.973 4.040 3.841 4.238 310,167 4.0254 1.67%
1995-10-30 0 0.600 0.590 0.600 0.550 0.650 3,028,000 1,805,700 0.5963 3.973 3.907 3.973 3.642 4.304 457,247 3.9491 -7.69%
1995-10-27 1 0.650 - - - - 0 0 - 4.304 - - - - 0 - 0.00%
1995-10-26 0 0.650 0.640 0.650 0.640 0.660 662,000 429,600 0.6489 4.304 4.238 4.304 4.238 4.371 99,966 4.2975 -2.99%
1995-10-25 0 0.670 0.660 0.670 0.660 0.690 556,000 375,320 0.6750 4.437 4.371 4.437 4.371 4.569 83,959 4.4703 -1.47%
1995-10-24 0 0.680 0.670 0.680 0.650 0.690 1,320,000 889,200 0.6736 4.503 4.437 4.503 4.304 4.569 199,328 4.4610 3.03%
1995-10-23 0 0.660 0.640 0.660 0.630 0.680 1,000,000 658,600 0.6586 4.371 4.238 4.371 4.172 4.503 151,006 4.3614 0.00%
1995-10-20 0 0.660 0.660 0.680 0.650 0.760 9,844,000 6,776,300 0.6884 4.371 4.371 4.503 4.304 5.033 1,486,506 4.5585 -10.81%
1995-10-19 1 0.740 - - - - 0 0 - 4.900 - - - - 0 - 0.00%
1995-10-18 1 0.740 - - - - 0 0 - 4.900 - - - - 0 - 0.00%
1995-10-17 1 0.740 0.740 0.750 0.700 0.760 9,306,000 6,888,220 0.7402 4.900 4.900 4.967 4.636 5.033 1,405,264 4.9017 5.71%
1995-10-16 0 0.700 0.690 0.700 0.650 0.720 6,604,000 4,564,680 0.6912 4.636 4.569 4.636 4.304 4.768 997,245 4.5773 9.38%
1995-10-13 0 0.640 0.640 0.650 0.620 0.650 1,560,000 1,002,800 0.6428 4.238 4.238 4.304 4.106 4.304 235,570 4.2569 -1.54%
1995-10-12 0 0.650 0.640 0.650 0.640 0.660 1,648,000 1,068,600 0.6484 4.304 4.238 4.304 4.238 4.371 248,858 4.2940 3.17%
1995-10-11 0 0.630 0.630 0.640 0.630 0.650 1,810,000 1,161,860 0.6419 4.172 4.172 4.238 4.172 4.304 273,321 4.2509 0.00%
1995-10-10 0 0.630 0.630 0.640 0.630 0.660 2,672,000 1,726,680 0.6462 4.172 4.172 4.238 4.172 4.371 403,489 4.2794 0.00%
1995-10-09 0 0.630 0.630 0.640 0.630 0.680 5,878,000 3,852,980 0.6555 4.172 4.172 4.238 4.172 4.503 887,615 4.3408 3.28%
1995-10-06 0 0.610 0.600 0.620 0.600 0.650 5,140,000 3,225,340 0.6275 4.040 3.973 4.106 3.973 4.304 776,172 4.1554 -1.61%
1995-10-05 0 0.620 0.600 0.630 0.620 0.630 450,000 281,000 0.6244 4.106 3.973 4.172 4.106 4.172 67,953 4.1352 0.00%
1995-10-04 0 0.620 0.620 0.630 0.620 0.640 900,000 562,400 0.6249 4.106 4.106 4.172 4.106 4.238 135,906 4.1382 -1.59%
1995-10-03 0 0.630 0.630 0.640 0.620 0.630 800,000 502,000 0.6275 4.172 4.172 4.238 4.106 4.172 120,805 4.1555 1.61%
1995-10-02 0 0.620 0.590 0.620 0.580 0.620 160,000 94,400 0.5900 4.106 3.907 4.106 3.841 4.106 24,161 3.9071 3.33%
1995-09-29 0 0.600 0.600 0.610 0.580 0.600 224,000 132,200 0.5902 3.973 3.973 4.040 3.841 3.973 33,825 3.9083 -3.23%
1995-09-28 0 0.620 0.600 0.620 0.610 0.650 916,000 572,660 0.6252 4.106 3.973 4.106 4.040 4.304 138,322 4.1401 1.64%
1995-09-27 0 0.610 0.600 0.620 0.580 0.610 382,000 226,360 0.5926 4.040 3.973 4.106 3.841 4.040 57,684 3.9241 3.39%
1995-09-26 0 0.590 0.580 0.620 0.580 0.600 2,436,000 1,454,940 0.5973 3.907 3.841 4.106 3.841 3.973 367,851 3.9552 -3.28%
1995-09-25 0 0.610 0.600 0.610 0.600 0.650 2,230,000 1,379,800 0.6187 4.040 3.973 4.040 3.973 4.304 336,744 4.0975 0.00%
1995-09-22 0 0.610 0.600 0.630 0.600 0.650 1,470,000 918,460 0.6248 4.040 3.973 4.172 3.973 4.304 221,979 4.1376 -3.17%
1995-09-21 0 0.630 0.630 0.650 0.630 0.650 972,000 621,060 0.6390 4.172 4.172 4.304 4.172 4.304 146,778 4.2313 -4.55%
1995-09-20 0 0.660 0.650 0.660 0.640 0.660 1,532,000 994,900 0.6494 4.371 4.304 4.371 4.238 4.371 231,342 4.3006 0.00%
1995-09-19 0 0.660 0.660 0.680 0.640 0.660 1,830,000 1,197,900 0.6546 4.371 4.371 4.503 4.238 4.371 276,341 4.3349 0.00%
1995-09-18 0 0.660 0.660 0.690 0.640 0.690 1,224,000 825,580 0.6745 4.371 4.371 4.569 4.238 4.569 184,832 4.4667 1.54%
1995-09-15 0 0.650 0.650 0.670 0.650 0.660 1,444,000 950,600 0.6583 4.304 4.304 4.437 4.304 4.371 218,053 4.3595 1.56%
1995-09-14 0 0.640 0.640 0.650 0.640 0.650 878,000 569,320 0.6484 4.238 4.238 4.304 4.238 4.304 132,584 4.2940 0.00%
1995-09-13 0 0.640 0.640 0.650 0.630 0.640 330,000 210,800 0.6388 4.238 4.238 4.304 4.172 4.238 49,832 4.2302 0.00%
1995-09-12 0 0.640 0.630 0.640 0.630 0.640 300,000 191,800 0.6393 4.238 4.172 4.238 4.172 4.238 45,302 4.2338 4.92%
1995-09-11 0 0.610 0.610 0.640 0.610 0.640 468,000 293,680 0.6275 4.040 4.040 4.238 4.040 4.238 70,671 4.1556 -3.17%
1995-09-08 0 0.630 0.630 0.640 0.630 0.660 1,042,000 662,680 0.6360 4.172 4.172 4.238 4.172 4.371 157,349 4.2115 -4.55%
1995-09-07 0 0.660 0.640 0.660 0.640 0.680 2,830,000 1,869,820 0.6607 4.371 4.238 4.371 4.238 4.503 427,348 4.3754 4.76%
1995-09-06 0 0.630 0.600 0.640 0.610 0.650 180,000 114,200 0.6344 4.172 3.973 4.238 4.040 4.304 27,181 4.2014 0.00%
1995-09-05 0 0.630 0.610 0.630 0.630 0.630 60,000 37,800 0.6300 4.172 4.040 4.172 4.172 4.172 9,060 4.1720 -1.56%
1995-09-04 0 0.640 0.630 0.650 0.640 0.680 360,000 236,300 0.6564 4.238 4.172 4.304 4.238 4.503 54,362 4.3468 -4.48%
1995-09-01 0 0.670 - 0.670 0.680 0.690 58,000 39,520 0.6814 4.437 - 4.437 4.503 4.569 8,758 4.5123 1.52%
1995-08-31 0 0.660 - 0.680 0.660 0.660 32,000 21,120 0.6600 4.371 - 4.503 4.371 4.371 4,832 4.3707 1.54%
1995-08-30 0 0.650 0.640 0.650 0.640 0.660 194,000 126,040 0.6497 4.304 4.238 4.304 4.238 4.371 29,295 4.3024 -4.41%
1995-08-29 0 0.680 0.670 0.680 0.680 0.680 40,000 27,200 0.6800 4.503 4.437 4.503 4.503 4.503 6,040 4.5031 0.00%
1995-08-25 0 0.680 0.680 0.690 0.670 0.700 530,000 364,000 0.6868 4.503 4.503 4.569 4.437 4.636 80,033 4.5481 -4.23%
1995-08-24 0 0.710 0.700 0.710 0.700 0.720 1,542,000 1,094,980 0.7101 4.702 4.636 4.702 4.636 4.768 232,852 4.7025 -1.39%
1995-08-23 0 0.720 0.730 0.740 0.680 0.730 5,654,000 3,964,360 0.7012 4.768 4.834 4.900 4.503 4.834 853,789 4.6433 10.77%
1995-08-22 0 0.650 0.620 0.650 0.620 0.760 7,052,000 5,116,140 0.7255 4.304 4.106 4.304 4.106 5.033 1,064,896 4.8044 -8.45%
1995-08-21 0 0.710 0.700 0.720 0.620 0.720 22,514,000 13,460,940 0.5979 4.702 4.636 4.768 4.106 4.768 3,399,755 3.9594 18.33%
1995-08-18 0 0.600 0.590 0.610 0.580 0.610 1,704,000 1,024,520 0.6012 3.973 3.907 4.040 3.841 4.040 257,315 3.9816 -1.64%
1995-08-17 0 0.610 0.590 0.610 0.600 0.650 2,872,000 1,781,700 0.6204 4.040 3.907 4.040 3.973 4.304 433,690 4.1082 5.17%
1995-08-16 0 0.580 0.570 0.600 0.570 0.580 10,260,000 5,950,500 0.5800 3.841 3.775 3.973 3.775 3.841 1,549,324 3.8407 0.00%
1995-08-15 0 0.580 0.570 0.600 - - 20,000,000 11,600,000 0.5800 3.841 3.775 3.973 - - 3,020,125 3.8409 0.00%
1995-08-14 0 0.580 0.580 0.590 0.580 0.590 70,000 40,800 0.5829 3.841 3.841 3.907 3.841 3.907 10,570 3.8598 -1.69%
1995-08-11 0 0.590 0.590 0.610 0.590 0.600 190,000 113,100 0.5953 3.907 3.907 4.040 3.907 3.973 28,691 3.9420 -3.28%
1995-08-10 0 0.610 0.610 0.650 0.610 0.650 316,000 196,560 0.6220 4.040 4.040 4.304 4.040 4.304 47,718 4.1192 -1.61%
1995-08-09 0 0.620 0.600 0.620 0.600 0.620 60,000 36,200 0.6033 4.106 3.973 4.106 3.973 4.106 9,060 3.9954 -1.59%
1995-08-08 0 0.630 0.630 0.640 0.630 0.630 172,000 108,360 0.6300 4.172 4.172 4.238 4.172 4.172 25,973 4.1720 -1.56%
1995-08-07 0 0.640 0.630 0.640 0.640 0.640 400,000 256,000 0.6400 4.238 4.172 4.238 4.238 4.238 60,403 4.2382 0.00%
1995-08-04 0 0.640 0.630 0.650 0.620 0.640 352,000 225,200 0.6398 4.238 4.172 4.304 4.106 4.238 53,154 4.2367 0.00%
1995-08-03 0 0.640 0.640 0.650 0.630 0.650 1,132,000 723,780 0.6394 4.238 4.238 4.304 4.172 4.304 170,939 4.2341 1.59%
1995-08-02 0 0.630 0.620 0.640 0.620 0.640 526,000 329,380 0.6262 4.172 4.106 4.238 4.106 4.238 79,429 4.1468 1.61%
1995-08-01 0 0.620 0.620 0.630 0.620 0.640 420,000 263,700 0.6279 4.106 4.106 4.172 4.106 4.238 63,423 4.1578 -1.59%
1995-07-31 0 0.630 0.630 0.640 0.630 0.660 942,000 604,660 0.6419 4.172 4.172 4.238 4.172 4.371 142,248 4.2507 1.61%
1995-07-28 0 0.620 0.610 0.630 0.600 0.640 1,226,000 758,960 0.6191 4.106 4.040 4.172 3.973 4.238 185,134 4.0995 -3.12%
1995-07-27 0 0.640 0.630 0.640 0.630 0.650 670,000 432,700 0.6458 4.238 4.172 4.238 4.172 4.304 101,174 4.2768 -1.54%
1995-07-26 0 0.650 0.650 0.670 0.640 0.690 3,440,000 2,295,600 0.6673 4.304 4.304 4.437 4.238 4.569 519,462 4.4192 0.00%
1995-07-25 0 0.650 0.630 0.650 0.600 0.650 2,644,000 1,664,380 0.6295 4.304 4.172 4.304 3.973 4.304 399,261 4.1687 10.17%
1995-07-24 0 0.590 0.580 0.590 0.580 0.600 650,000 384,300 0.5912 3.907 3.841 3.907 3.841 3.973 98,154 3.9153 1.72%
1995-07-21 0 0.580 0.570 0.590 0.570 0.590 420,000 242,400 0.5771 3.841 3.775 3.907 3.775 3.907 63,423 3.8220 9.43%
1995-07-20 0 0.530 0.530 0.570 0.530 0.530 40,000 21,200 0.5300 3.510 3.510 3.775 3.510 3.510 6,040 3.5098 -3.64%
1995-07-19 0 0.550 - 0.570 0.550 0.570 470,000 264,300 0.5623 3.642 - 3.775 3.642 3.775 70,973 3.7240 -6.78%
1995-07-18 0 0.590 0.580 0.590 0.590 0.590 240,000 141,600 0.5900 3.907 3.841 3.907 3.907 3.907 36,242 3.9071 -1.67%
1995-07-17 0 0.600 0.580 0.600 0.580 0.620 2,104,000 1,268,100 0.6027 3.973 3.841 3.973 3.841 4.106 317,717 3.9913 1.69%
1995-07-14 0 0.590 0.570 0.590 0.550 0.600 2,006,000 1,158,420 0.5775 3.907 3.775 3.907 3.642 3.973 302,919 3.8242 9.26%
1995-07-13 0 0.540 0.540 0.550 0.530 0.550 2,364,000 1,278,900 0.5410 3.576 3.576 3.642 3.510 3.642 356,979 3.5826 3.85%
1995-07-12 0 0.520 0.520 0.540 0.520 0.520 270,000 140,400 0.5200 3.444 3.444 3.576 3.444 3.444 40,772 3.4436 -3.70%
1995-07-11 0 0.540 0.540 0.550 0.530 0.540 1,260,000 670,300 0.5320 3.576 3.576 3.642 3.510 3.576 190,268 3.5229 1.89%
1995-07-10 0 0.530 0.530 0.550 0.530 0.560 452,000 249,780 0.5526 3.510 3.510 3.642 3.510 3.708 68,255 3.6595 -1.85%
1995-07-07 0 0.540 0.530 0.550 0.530 0.540 896,000 481,840 0.5378 3.576 3.510 3.642 3.510 3.576 135,302 3.5612 3.85%
1995-07-06 0 0.520 0.510 0.530 0.510 0.520 512,000 266,220 0.5200 3.444 3.377 3.510 3.377 3.444 77,315 3.4433 0.00%
1995-07-05 0 0.520 0.520 0.540 0.520 0.520 30,000 15,600 0.5200 3.444 3.444 3.576 3.444 3.444 4,530 3.4436 -7.14%
1995-07-04 0 0.560 0.550 0.560 0.550 0.570 2,484,000 1,394,240 0.5613 3.708 3.642 3.708 3.642 3.775 375,100 3.7170 5.66%
1995-07-03 0 0.530 0.530 0.540 0.500 0.540 2,522,000 1,316,700 0.5221 3.510 3.510 3.576 3.311 3.576 380,838 3.4574 6.00%
1995-06-30 0 0.500 0.500 0.510 0.495 0.500 1,090,000 543,100 0.4983 3.311 3.311 3.377 3.278 3.311 164,597 3.2996 1.01%
1995-06-29 0 0.495 0.490 0.495 0.470 0.510 4,550,000 2,243,630 0.4931 3.278 3.245 3.278 3.112 3.377 687,079 3.2655 2.06%
1995-06-28 0 0.485 0.480 0.490 0.455 0.485 1,460,000 681,000 0.4664 3.212 3.179 3.245 3.013 3.212 220,469 3.0889 5.43%
1995-06-27 0 0.460 0.445 0.460 0.450 0.465 1,860,000 846,450 0.4551 3.046 2.947 3.046 2.980 3.079 280,872 3.0137 1.10%
1995-06-26 0 0.455 0.450 0.460 0.450 0.470 2,018,000 920,790 0.4563 3.013 2.980 3.046 2.980 3.112 304,731 3.0217 0.00%
1995-06-23 0 0.455 0.450 0.470 0.450 0.475 2,372,000 1,101,640 0.4644 3.013 2.980 3.112 2.980 3.146 358,187 3.0756 -5.21%
1995-06-22 0 0.480 0.465 0.480 0.465 0.480 400,000 188,850 0.4721 3.179 3.079 3.179 3.079 3.179 60,403 3.1265 0.00%
1995-06-21 0 0.480 0.470 0.485 0.470 0.480 280,000 132,500 0.4732 3.179 3.112 3.212 3.112 3.179 42,282 3.1337 -2.04%
1995-06-20 0 0.490 0.480 0.490 0.490 0.510 560,000 279,450 0.4990 3.245 3.179 3.245 3.245 3.377 84,564 3.3046 -3.92%
1995-06-16 0 0.510 0.490 0.510 0.490 0.510 620,000 307,600 0.4961 3.377 3.245 3.377 3.245 3.377 93,624 3.2855 6.25%
1995-06-15 0 0.480 0.480 0.490 0.480 0.480 62,000 29,760 0.4800 3.179 3.179 3.245 3.179 3.179 9,362 3.1787 -2.04%
1995-06-14 0 0.490 - 0.490 0.490 0.490 20,000 9,800 0.4900 3.245 - 3.245 3.245 3.245 3,020 3.2449 -2.00%
1995-06-13 0 0.520 0.500 0.520 - - 0 0 - 3.311 3.184 3.311 - - 0 - 0.00%
1995-06-12 0 0.520 - 0.520 0.490 0.520 18,000 8,880 0.4933 3.311 - 3.311 3.120 3.311 2,827 3.1413 6.12%
1995-06-09 0 0.490 0.490 - 0.490 0.510 200,000 99,700 0.4985 3.120 3.120 - 3.120 3.247 31,409 3.1742 -2.00%
1995-06-08 0 0.500 0.500 0.520 - - 0 0 - 3.184 3.184 3.311 - - 0 - 0.00%
1995-06-07 0 0.500 0.480 0.500 0.500 0.500 70,000 35,000 0.5000 3.184 3.056 3.184 3.184 3.184 10,993 3.1838 0.00%
1995-06-06 0 0.500 0.490 0.520 0.500 0.510 460,000 231,000 0.5022 3.184 3.120 3.311 3.184 3.247 72,241 3.1976 -3.85%
1995-06-05 0 0.520 0.510 0.530 0.510 0.520 90,000 46,400 0.5156 3.311 3.247 3.375 3.247 3.311 14,134 3.2828 1.96%
1995-06-01 0 0.510 0.510 0.520 0.510 0.510 162,000 82,620 0.5100 3.247 3.247 3.311 3.247 3.247 25,442 3.2474 0.00%
1995-05-31 0 0.510 0.510 0.530 0.510 0.520 286,000 146,360 0.5117 3.247 3.247 3.375 3.247 3.311 44,915 3.2586 0.00%
1995-05-30 0 0.510 0.510 0.540 0.510 0.520 60,000 31,000 0.5167 3.247 3.247 3.438 3.247 3.311 9,423 3.2899 -1.92%
1995-05-29 0 0.520 0.520 0.530 0.520 0.520 20,000 10,400 0.5200 3.311 3.311 3.375 3.311 3.311 3,141 3.3111 0.00%
1995-05-26 0 0.520 0.520 0.530 0.520 0.520 10,000 5,200 0.5200 3.311 3.311 3.375 3.311 3.311 1,570 3.3111 -1.89%
1995-05-25 0 0.530 0.520 0.530 0.530 0.540 190,000 101,700 0.5353 3.375 3.311 3.375 3.375 3.438 29,839 3.4083 -1.85%
1995-05-24 0 0.540 0.520 0.540 - - 0 0 - 3.438 3.311 3.438 - - 0 - 0.00%
1995-05-23 0 0.540 0.520 0.540 0.520 0.540 80,000 42,400 0.5300 3.438 3.311 3.438 3.311 3.438 12,564 3.3748 1.89%
1995-05-22 0 0.530 0.510 0.540 - - 0 0 - 3.375 3.247 3.438 - - 0 - 0.00%
1995-05-19 0 0.530 0.510 0.540 0.530 0.530 34,000 18,020 0.5300 3.375 3.247 3.438 3.375 3.375 5,340 3.3748 -1.85%
1995-05-18 0 0.540 0.530 0.540 0.510 0.540 44,000 23,040 0.5236 3.438 3.375 3.438 3.247 3.438 6,910 3.3343 -1.82%
1995-05-17 0 0.550 0.530 0.560 - - 0 0 - 3.502 3.375 3.566 - - 0 - 0.00%
1995-05-16 0 0.550 0.540 0.560 0.540 0.550 270,000 148,200 0.5489 3.502 3.438 3.566 3.438 3.502 42,403 3.4951 5.77%
1995-05-15 0 0.520 0.520 0.550 0.520 0.520 70,000 36,400 0.5200 3.311 3.311 3.502 3.311 3.311 10,993 3.3111 -7.14%
1995-05-12 0 0.560 0.520 0.570 0.530 0.560 310,000 171,400 0.5529 3.566 3.311 3.629 3.375 3.566 48,684 3.5206 3.70%
1995-05-11 0 0.540 0.540 0.560 0.530 0.540 92,000 49,640 0.5396 3.438 3.438 3.566 3.375 3.438 14,448 3.4357 -1.82%
1995-05-10 0 0.550 0.530 0.550 0.520 0.550 252,000 131,340 0.5212 3.502 3.375 3.502 3.311 3.502 39,576 3.3187 7.84%
1995-05-09 0 0.510 0.510 0.550 0.510 0.510 20,000 10,200 0.5100 3.247 3.247 3.502 3.247 3.247 3,141 3.2474 -12.07%
1995-05-08 0 0.580 0.540 0.580 0.580 0.580 100,000 58,000 0.5800 3.693 3.438 3.693 3.693 3.693 15,705 3.6932 -3.33%
1995-05-05 0 0.600 0.580 0.620 0.570 0.600 286,000 164,540 0.5753 3.821 3.693 3.948 3.629 3.821 44,915 3.6633 7.14%
1995-05-04 0 0.560 0.560 0.570 0.560 0.570 60,000 33,800 0.5633 3.566 3.566 3.629 3.566 3.629 9,423 3.5870 -1.75%
1995-05-03 0 0.570 0.550 0.570 0.570 0.570 50,000 28,500 0.5700 3.629 3.502 3.629 3.629 3.629 7,852 3.6295 3.64%
1995-05-02 0 0.550 0.550 0.580 0.550 0.580 30,000 17,100 0.5700 3.502 3.502 3.693 3.502 3.693 4,711 3.6295 -5.17%
1995-05-01 0 0.580 0.520 0.580 - - 0 0 - 3.693 3.311 3.693 - - 0 - 0.00%
1995-04-28 0 0.580 0.560 0.580 0.540 0.580 40,000 22,400 0.5600 3.693 3.566 3.693 3.438 3.693 6,282 3.5658 0.00%
1995-04-27 0 0.580 0.560 0.580 0.570 0.580 100,000 57,300 0.5730 3.693 3.566 3.693 3.629 3.693 15,705 3.6486 3.57%
1995-04-26 0 0.560 0.560 0.570 0.560 0.570 240,000 136,100 0.5671 3.566 3.566 3.629 3.566 3.629 37,691 3.6109 -3.45%
1995-04-25 0 0.580 0.560 0.580 - - 0 0 - 3.693 3.566 3.693 - - 0 - 0.00%
1995-04-24 0 0.580 0.570 0.580 0.570 0.580 60,000 34,600 0.5767 3.693 3.629 3.693 3.629 3.693 9,423 3.6719 0.00%
1995-04-21 0 0.580 0.570 0.580 0.570 0.580 120,000 69,060 0.5755 3.693 3.629 3.693 3.629 3.693 18,846 3.6645 0.00%
1995-04-20 0 0.580 0.560 0.580 0.580 0.580 20,000 11,600 0.5800 3.693 3.566 3.693 3.693 3.693 3,141 3.6932 0.00%
1995-04-19 0 0.580 0.570 0.580 0.560 0.580 80,000 45,400 0.5675 3.693 3.629 3.693 3.566 3.693 12,564 3.6136 0.00%
1995-04-18 0 0.580 0.570 0.600 0.570 0.580 160,000 92,300 0.5769 3.693 3.629 3.821 3.629 3.693 25,127 3.6733 0.00%
1995-04-13 0 0.580 0.560 0.580 - - 0 0 - 3.693 3.566 3.693 - - 0 - -1.69%
1995-04-12 0 0.590 0.580 0.590 0.580 0.600 60,000 35,600 0.5933 3.757 3.693 3.757 3.693 3.821 9,423 3.7781 1.72%
1995-04-11 0 0.580 0.580 0.590 0.580 0.590 216,000 125,840 0.5826 3.693 3.693 3.757 3.693 3.757 33,922 3.7097 0.00%
1995-04-10 0 0.580 0.570 0.590 0.580 0.590 212,000 123,080 0.5806 3.693 3.629 3.757 3.693 3.757 33,294 3.6968 -1.69%
1995-04-07 0 0.590 0.590 0.600 0.570 0.580 180,000 104,100 0.5783 3.757 3.757 3.821 3.629 3.693 28,268 3.6826 1.72%
1995-04-06 0 0.580 0.580 0.590 0.580 0.600 306,000 180,880 0.5911 3.693 3.693 3.757 3.693 3.821 48,056 3.7639 0.00%
1995-04-04 0 0.580 0.560 0.600 0.560 0.580 80,000 45,600 0.5700 3.693 3.566 3.821 3.566 3.693 12,564 3.6295 -3.33%
1995-04-03 0 0.600 0.560 0.600 0.600 0.600 60,000 36,000 0.6000 3.821 3.566 3.821 3.821 3.821 9,423 3.8205 0.00%
1995-03-31 0 0.600 0.580 0.600 0.600 0.600 170,000 102,000 0.6000 3.821 3.693 3.821 3.821 3.821 26,698 3.8205 0.00%
1995-03-30 0 0.600 0.570 0.600 - - 0 0 - 3.821 3.629 3.821 - - 0 - 0.00%
1995-03-29 0 0.600 0.590 0.600 0.580 0.600 162,000 95,080 0.5869 3.821 3.757 3.821 3.693 3.821 25,442 3.7372 0.00%
1995-03-28 0 0.600 0.580 0.600 - - 0 0 - 3.821 3.693 3.821 - - 0 - 0.00%
1995-03-27 0 0.600 0.580 0.620 0.590 0.620 620,000 374,200 0.6035 3.821 3.693 3.948 3.757 3.948 97,369 3.8431 -1.64%
1995-03-24 0 0.610 0.580 0.610 0.600 0.610 364,000 219,840 0.6040 3.884 3.693 3.884 3.821 3.884 57,165 3.8457 1.67%
1995-03-23 0 0.600 0.570 0.600 - - 0 0 - 3.821 3.629 3.821 - - 0 - 0.00%
1995-03-22 0 0.600 0.580 0.600 0.600 0.600 120,000 72,000 0.6000 3.821 3.693 3.821 3.821 3.821 18,846 3.8205 0.00%
1995-03-21 0 0.600 0.580 0.610 0.600 0.600 110,000 66,000 0.6000 3.821 3.693 3.884 3.821 3.821 17,275 3.8205 0.00%
1995-03-20 0 0.600 0.580 0.610 - - 0 0 - 3.821 3.693 3.884 - - 0 - 0.00%
1995-03-17 0 0.600 0.590 0.620 0.590 0.600 120,000 71,600 0.5967 3.821 3.757 3.948 3.757 3.821 18,846 3.7993 1.69%
1995-03-16 0 0.590 0.580 0.600 0.590 0.600 150,000 89,000 0.5933 3.757 3.693 3.821 3.757 3.821 23,557 3.7781 -3.28%
1995-03-15 0 0.610 0.590 0.620 0.610 0.610 70,000 42,700 0.6100 3.884 3.757 3.948 3.884 3.884 10,993 3.8842 1.67%
1995-03-14 0 0.600 0.580 0.610 0.580 0.600 48,000 28,440 0.5925 3.821 3.693 3.884 3.693 3.821 7,538 3.7728 -1.64%
1995-03-13 0 0.610 0.580 0.620 0.610 0.610 40,000 24,400 0.6100 3.884 3.693 3.948 3.884 3.884 6,282 3.8842 1.67%
1995-03-10 0 0.600 0.590 0.600 0.590 0.600 34,000 20,260 0.5959 3.821 3.757 3.821 3.757 3.821 5,340 3.7943 -1.64%
1995-03-09 0 0.610 0.590 0.630 - - 0 0 - 3.884 3.757 4.012 - - 0 - 0.00%
1995-03-08 0 0.610 0.590 0.630 - - 0 0 - 3.884 3.757 4.012 - - 0 - 0.00%
1995-03-07 0 0.610 0.610 0.630 0.610 0.610 20,000 12,200 0.6100 3.884 3.884 4.012 3.884 3.884 3,141 3.8842 0.00%
1995-03-06 0 0.610 0.600 0.630 - - 0 0 - 3.884 3.821 4.012 - - 0 - 0.00%
1995-03-03 0 0.610 0.600 0.620 0.610 0.620 134,000 81,880 0.6110 3.884 3.821 3.948 3.884 3.948 21,044 3.8909 -1.61%
1995-03-02 0 0.620 0.610 0.630 0.600 0.620 220,000 135,200 0.6145 3.948 3.884 4.012 3.821 3.948 34,550 3.9131 1.64%
1995-03-01 0 0.610 0.610 0.620 0.610 0.610 10,000 6,100 0.6100 3.884 3.884 3.948 3.884 3.884 1,570 3.8842 -1.61%
1995-02-28 0 0.620 0.620 0.630 0.620 0.630 170,000 105,700 0.6218 3.948 3.948 4.012 3.948 4.012 26,698 3.9591 3.33%
1995-02-27 0 0.600 0.600 0.630 0.590 0.610 390,000 234,700 0.6018 3.821 3.821 4.012 3.757 3.884 61,248 3.8320 -1.64%
1995-02-24 0 0.610 0.610 0.640 0.610 0.610 10,000 6,100 0.6100 3.884 3.884 4.075 3.884 3.884 1,570 3.8842 0.00%
1995-02-23 0 0.610 0.600 0.620 0.610 0.610 50,000 30,500 0.6100 3.884 3.821 3.948 3.884 3.884 7,852 3.8842 -1.61%
1995-02-22 0 0.620 0.600 0.620 0.600 0.620 104,000 64,200 0.6173 3.948 3.821 3.948 3.821 3.948 16,333 3.9307 -1.59%
1995-02-21 0 0.630 0.620 0.630 0.630 0.630 180,000 113,400 0.6300 4.012 3.948 4.012 4.012 4.012 28,268 4.0116 0.00%
1995-02-20 0 0.630 0.600 0.630 0.630 0.630 100,000 63,000 0.6300 4.012 3.821 4.012 4.012 4.012 15,705 4.0116 0.00%
1995-02-17 0 0.630 0.630 - 0.630 0.640 170,000 108,700 0.6394 4.012 4.012 - 4.012 4.075 26,698 4.0715 -5.97%
1995-02-16 0 0.670 0.660 0.670 0.640 0.700 80,000 53,000 0.6625 4.266 4.203 4.266 4.075 4.457 12,564 4.2185 -5.63%
1995-02-15 0 0.710 0.660 0.710 0.630 0.710 410,000 272,900 0.6656 4.521 4.203 4.521 4.012 4.521 64,389 4.2383 10.94%
1995-02-14 0 0.640 0.640 0.660 0.630 0.650 350,000 225,000 0.6429 4.075 4.075 4.203 4.012 4.139 54,966 4.0934 -4.48%
1995-02-13 0 0.670 0.660 0.680 0.670 0.670 20,000 13,400 0.6700 4.266 4.203 4.330 4.266 4.266 3,141 4.2663 1.52%
1995-02-10 0 0.660 0.660 0.680 0.660 0.660 20,000 13,200 0.6600 4.203 4.203 4.330 4.203 4.203 3,141 4.2026 -2.94%
1995-02-09 0 0.680 0.660 0.710 0.680 0.680 80,000 54,400 0.6800 4.330 4.203 4.521 4.330 4.330 12,564 4.3299 -2.86%
1995-02-08 0 0.700 0.660 0.730 0.680 0.700 206,000 143,440 0.6963 4.457 4.203 4.648 4.330 4.457 32,352 4.4338 1.45%
1995-02-07 0 0.690 0.660 0.690 0.700 0.720 70,000 49,400 0.7057 4.394 4.203 4.394 4.457 4.585 10,993 4.4937 1.47%
1995-02-06 0 0.680 - 0.680 0.660 0.680 100,000 67,800 0.6780 4.330 - 4.330 4.203 4.330 15,705 4.3172 3.03%
1995-02-03 0 0.660 0.650 0.680 0.650 0.660 20,000 13,100 0.6550 4.203 4.139 4.330 4.139 4.203 3,141 4.1707 -1.49%
1995-01-30 0 0.670 0.640 0.670 - - 130,000 84,500 0.6500 4.266 4.075 4.266 - - 20,416 4.1389 -1.47%
1995-01-27 0 0.680 0.630 0.680 0.680 0.680 20,000 13,600 0.6800 4.330 4.012 4.330 4.330 4.330 3,141 4.3299 6.25%
1995-01-26 0 0.640 0.610 0.680 0.620 0.640 84,000 52,440 0.6243 4.075 3.884 4.330 3.948 4.075 13,192 3.9752 1.59%
1995-01-25 0 0.630 0.610 - 0.620 0.630 504,000 314,180 0.6234 4.012 3.884 - 3.948 4.012 79,151 3.9694 1.61%
1995-01-24 0 0.620 0.600 - 0.620 0.620 290,000 179,800 0.6200 3.948 3.821 - 3.948 3.948 45,543 3.9479 -3.12%
1995-01-23 0 0.640 0.640 0.670 0.630 0.650 484,000 306,820 0.6339 4.075 4.075 4.266 4.012 4.139 76,011 4.0365 -1.54%
1995-01-20 0 0.650 0.630 0.660 0.630 0.650 438,000 282,100 0.6441 4.139 4.012 4.203 4.012 4.139 68,786 4.1011 3.17%
1995-01-19 0 0.630 0.630 0.650 0.630 0.650 136,000 86,280 0.6344 4.012 4.012 4.139 4.012 4.139 21,358 4.0396 -3.08%
1995-01-18 0 0.650 0.650 0.660 0.630 0.650 156,000 99,140 0.6355 4.139 4.139 4.203 4.012 4.139 24,499 4.0467 3.17%
1995-01-17 0 0.630 0.630 0.650 0.630 0.630 200,000 126,000 0.6300 4.012 4.012 4.139 4.012 4.012 31,409 4.0116 0.00%
1995-01-16 0 0.630 0.630 0.640 0.630 0.640 130,000 82,900 0.6377 4.012 4.012 4.075 4.012 4.075 20,416 4.0605 0.00%
1995-01-13 0 0.630 0.630 0.650 0.630 0.650 486,000 315,500 0.6492 4.012 4.012 4.139 4.012 4.139 76,325 4.1337 -3.08%
1995-01-12 0 0.650 0.640 0.660 - - 0 0 - 4.139 4.075 4.203 - - 0 - 0.00%
1995-01-11 0 0.650 0.650 0.680 0.650 0.680 292,000 195,400 0.6692 4.139 4.139 4.330 4.139 4.330 45,858 4.2610 -1.52%
1995-01-10 0 0.660 0.640 0.660 0.660 0.660 128,000 84,480 0.6600 4.203 4.075 4.203 4.203 4.203 20,102 4.2026 -2.94%
1995-01-09 0 0.680 0.650 0.690 0.680 0.680 46,000 31,280 0.6800 4.330 4.139 4.394 4.330 4.330 7,224 4.3299 0.00%
1995-01-06 0 0.680 0.670 0.690 0.680 0.680 22,000 14,960 0.6800 4.330 4.266 4.394 4.330 4.330 3,455 4.3299 0.00%
1995-01-05 0 0.680 0.680 0.690 0.670 0.700 80,000 55,000 0.6875 4.330 4.330 4.394 4.266 4.457 12,564 4.3777 -4.23%
1995-01-04 0 0.710 0.650 - 0.650 0.740 5,736,000 4,073,160 0.7101 4.521 4.139 - 4.139 4.712 900,819 4.5216 10.94%
1995-01-03 0 0.640 0.640 0.710 0.630 0.640 430,000 274,600 0.6386 4.075 4.075 4.521 4.012 4.075 67,530 4.0663 -5.88%
1994-12-30 0 0.680 0.670 0.680 0.680 0.700 284,000 196,120 0.6906 4.330 4.266 4.330 4.330 4.457 44,601 4.3972 -4.23%
1994-12-29 0 0.710 0.690 0.720 0.710 0.750 190,000 137,200 0.7221 4.521 4.394 4.585 4.521 4.776 29,839 4.5980 -10.13%
1994-12-28 0 0.790 0.680 0.800 0.690 0.790 4,220,000 2,969,600 0.7037 5.030 4.330 5.094 4.394 5.030 662,736 4.4808 9.72%
1994-12-23 0 0.720 0.700 0.720 0.700 0.720 88,000 62,000 0.7045 4.585 4.457 4.585 4.457 4.585 13,820 4.4862 -1.37%
1994-12-22 0 0.730 0.660 0.730 0.670 0.770 1,782,000 1,212,240 0.6803 4.648 4.203 4.648 4.266 4.903 279,857 4.3316 5.80%
1994-12-21 0 0.690 0.650 0.690 0.660 0.690 52,000 34,380 0.6612 4.394 4.139 4.394 4.203 4.394 8,166 4.2099 4.55%
1994-12-20 0 0.660 0.630 0.660 0.650 0.660 160,000 105,300 0.6581 4.203 4.012 4.203 4.139 4.203 25,127 4.1906 -4.35%
1994-12-19 0 0.690 0.690 0.700 0.690 0.730 7,782,000 5,426,720 0.6973 4.394 4.394 4.457 4.394 4.648 1,222,136 4.4404 2.99%
1994-12-16 0 0.670 0.670 0.690 0.670 0.690 2,408,000 1,635,340 0.6791 4.266 4.266 4.394 4.266 4.394 378,168 4.3244 1.52%
1994-12-15 0 0.660 0.640 0.680 0.630 0.660 458,000 297,040 0.6486 4.203 4.075 4.330 4.012 4.203 71,927 4.1297 1.54%
1994-12-14 0 0.650 0.620 0.650 - - 0 0 - 4.139 3.948 4.139 - - 0 - 0.00%
1994-12-13 0 0.650 0.620 0.650 0.650 0.740 4,090,000 2,621,100 0.6409 4.139 3.948 4.139 4.139 4.712 642,320 4.0807 0.00%
1994-12-12 0 0.650 0.620 0.670 0.610 0.650 5,224,000 3,290,860 0.6300 4.139 3.948 4.266 3.884 4.139 820,411 4.0112 0.00%
1994-12-09 0 0.650 0.610 0.650 0.620 0.680 544,000 338,580 0.6224 4.139 3.884 4.139 3.948 4.330 85,433 3.9631 -1.52%
1994-12-08 0 0.660 0.610 0.660 0.610 0.660 310,000 199,480 0.6435 4.203 3.884 4.203 3.884 4.203 48,684 4.0974 1.54%
1994-12-07 0 0.650 0.630 0.650 0.580 0.650 3,314,000 1,997,300 0.6027 4.139 4.012 4.139 3.693 4.139 520,452 3.8376 -5.80%
1994-12-06 0 0.690 - 0.690 0.680 0.690 80,000 54,600 0.6825 4.394 - 4.394 4.330 4.394 12,564 4.3458 1.47%
1994-12-05 0 0.680 - 0.700 - - 0 0 - 4.330 - 4.457 - - 0 - 0.00%
1994-12-02 0 0.680 0.680 0.700 0.660 0.700 240,000 162,500 0.6771 4.330 4.330 4.457 4.203 4.457 37,691 4.3114 1.49%
1994-12-01 0 0.670 - 0.680 - - 0 0 - 4.266 - 4.330 - - 0 - 0.00%
1994-11-30 0 0.670 0.660 0.700 0.660 0.670 70,000 46,400 0.6629 4.266 4.203 4.457 4.203 4.266 10,993 4.2208 -4.29%
1994-11-29 0 0.700 0.690 0.700 0.680 0.700 130,000 88,600 0.6815 4.457 4.394 4.457 4.330 4.457 20,416 4.3397 2.94%
1994-11-28 0 0.680 0.680 0.700 0.680 0.680 148,000 100,640 0.6800 4.330 4.330 4.457 4.330 4.330 23,243 4.3299 -4.23%
1994-11-25 0 0.710 0.680 0.710 0.710 0.710 24,000 17,040 0.7100 4.521 4.330 4.521 4.521 4.521 3,769 4.5210 0.00%
1994-11-24 0 0.710 0.700 0.720 0.690 0.720 450,000 318,300 0.7073 4.521 4.457 4.585 4.394 4.585 70,671 4.5040 5.97%
1994-11-23 0 0.670 0.670 0.700 0.640 0.680 242,000 160,300 0.6624 4.266 4.266 4.457 4.075 4.330 38,005 4.2178 -6.94%
1994-11-22 0 0.720 0.720 0.760 0.720 0.760 82,000 61,520 0.7502 4.585 4.585 4.839 4.585 4.839 12,878 4.7772 -10.00%
1994-11-21 0 0.800 0.780 0.830 0.800 0.800 20,000 16,000 0.8000 5.094 4.967 5.285 5.094 5.094 3,141 5.0940 -1.23%
1994-11-18 0 0.810 0.800 0.820 0.800 0.810 280,000 224,800 0.8029 5.158 5.094 5.221 5.094 5.158 43,973 5.1122 3.85%
1994-11-17 0 0.780 0.770 0.800 0.760 0.780 122,000 94,840 0.7774 4.967 4.903 5.094 4.839 4.967 19,160 4.9500 2.63%
1994-11-16 0 0.760 0.760 0.820 0.760 0.820 338,000 269,980 0.7988 4.839 4.839 5.221 4.839 5.221 53,082 5.0861 -3.80%
1994-11-15 0 0.790 0.790 - 0.780 0.780 10,000 7,800 0.7800 5.030 5.030 - 4.967 4.967 1,570 4.9667 1.28%
1994-11-14 0 0.780 0.780 0.830 0.780 0.780 20,000 15,600 0.7800 4.967 4.967 5.285 4.967 4.967 3,141 4.9667 -4.88%
1994-11-11 0 0.820 0.820 0.840 0.820 0.820 20,000 16,400 0.8200 5.221 5.221 5.349 5.221 5.221 3,141 5.2214 1.23%
1994-11-10 0 0.810 0.800 0.810 0.840 0.840 10,000 8,400 0.8400 5.158 5.094 5.158 5.349 5.349 1,570 5.3487 0.00%
1994-11-09 0 0.810 0.790 0.830 - - 0 0 - 5.158 5.030 5.285 - - 0 - 0.00%
1994-11-08 0 0.810 0.800 0.810 0.820 0.820 100,000 82,000 0.8200 5.158 5.094 5.158 5.221 5.221 15,705 5.2214 -2.41%
1994-11-07 0 0.830 0.820 0.850 - - 0 0 - 5.285 5.221 5.412 - - 0 - 0.00%
1994-11-04 0 0.830 0.820 0.830 - - 0 0 - 5.285 5.221 5.285 - - 0 - 0.00%
1994-11-03 0 0.830 0.820 0.850 0.820 0.830 90,000 74,600 0.8289 5.285 5.221 5.412 5.221 5.285 14,134 5.2780 0.00%
1994-11-02 0 0.830 0.830 0.840 0.820 0.860 610,000 504,400 0.8269 5.285 5.285 5.349 5.221 5.476 95,798 5.2652 -1.19%
1994-11-01 0 0.840 0.830 0.850 0.840 0.880 170,000 146,100 0.8594 5.349 5.285 5.412 5.349 5.603 26,698 5.4723 -2.33%
1994-10-31 0 0.860 0.860 0.880 0.850 0.880 142,000 122,620 0.8635 5.476 5.476 5.603 5.412 5.603 22,301 5.4985 -1.15%
1994-10-28 0 0.870 0.860 0.880 0.810 0.870 5,522,000 4,501,520 0.8152 5.540 5.476 5.603 5.158 5.540 867,211 5.1908 4.82%
1994-10-27 0 0.830 0.820 0.840 0.820 0.830 120,000 98,900 0.8242 5.285 5.221 5.349 5.221 5.285 18,846 5.2479 -2.35%
1994-10-26 0 0.850 0.830 0.860 0.850 0.850 50,000 42,500 0.8500 5.412 5.285 5.476 5.412 5.412 7,852 5.4124 -2.30%
1994-10-25 0 0.870 0.870 0.880 0.850 0.870 200,000 171,800 0.8590 5.540 5.540 5.603 5.412 5.540 31,409 5.4697 -1.14%
1994-10-24 0 0.880 0.870 0.900 0.840 0.890 1,288,000 1,123,700 0.8724 5.603 5.540 5.731 5.349 5.667 202,276 5.5553 0.00%
1994-10-21 0 0.880 0.870 0.880 0.800 0.880 1,640,000 1,392,160 0.8489 5.603 5.540 5.603 5.094 5.603 257,556 5.4053 7.32%
1994-10-20 0 0.820 0.810 0.830 0.820 0.830 466,000 383,780 0.8236 5.221 5.158 5.285 5.221 5.285 73,184 5.2441 1.23%
1994-10-19 0 0.810 0.810 0.820 0.740 0.810 680,000 541,960 0.7970 5.158 5.158 5.221 4.712 5.158 106,792 5.0749 6.58%
1994-10-18 0 0.760 0.760 0.810 0.760 0.800 264,000 207,660 0.7866 4.839 4.839 5.158 4.839 5.094 41,460 5.0086 -3.80%
1994-10-17 0 0.790 0.790 0.800 0.790 0.790 46,000 36,340 0.7900 5.030 5.030 5.094 5.030 5.030 7,224 5.0304 1.28%
1994-10-14 0 0.780 0.780 0.820 0.780 0.820 184,000 148,460 0.8068 4.967 4.967 5.221 4.967 5.221 28,897 5.1376 -2.50%
1994-10-12 0 0.800 0.790 0.810 0.800 0.800 280,000 224,000 0.8000 5.094 5.030 5.158 5.094 5.094 43,973 5.0940 1.27%
1994-10-11 0 0.790 0.790 0.800 0.790 0.810 170,000 136,300 0.8018 5.030 5.030 5.094 5.030 5.158 26,698 5.1053 -2.47%
1994-10-10 0 0.810 0.800 0.820 0.800 0.810 260,000 209,000 0.8038 5.158 5.094 5.221 5.094 5.158 40,832 5.1185 1.25%
1994-10-07 0 0.800 0.790 0.810 0.790 0.830 1,010,000 814,760 0.8067 5.094 5.030 5.158 5.030 5.285 158,617 5.1367 -1.23%
1994-10-06 0 0.810 0.800 0.820 0.790 0.820 1,808,000 1,460,680 0.8079 5.158 5.094 5.221 5.030 5.221 283,940 5.1443 2.53%
1994-10-05 0 0.790 0.770 0.800 0.750 0.790 612,000 469,620 0.7674 5.030 4.903 5.094 4.776 5.030 96,112 4.8862 5.33%
1994-10-04 0 0.750 0.740 0.770 0.740 0.750 204,000 151,460 0.7425 4.776 4.712 4.903 4.712 4.776 32,037 4.7276 1.35%
1994-10-03 0 0.740 0.750 0.760 0.720 0.750 358,000 262,640 0.7336 4.712 4.776 4.839 4.585 4.776 56,223 4.6714 0.00%
1994-09-30 0 0.740 0.730 0.740 0.730 0.750 384,000 284,090 0.7398 4.712 4.648 4.712 4.648 4.776 60,306 4.7108 -1.33%
1994-09-29 0 0.750 0.750 0.760 0.725 0.770 736,000 551,950 0.7499 4.776 4.776 4.839 4.616 4.903 115,586 4.7752 -3.85%
1994-09-28 0 0.780 0.775 0.790 0.780 0.800 202,000 159,700 0.7906 4.967 4.935 5.030 4.967 5.094 31,723 5.0341 0.00%
1994-09-27 0 0.780 0.780 0.800 0.780 0.800 634,000 502,720 0.7929 4.967 4.967 5.094 4.967 5.094 99,567 5.0490 -2.50%
1994-09-26 0 0.800 0.800 0.810 0.760 0.820 1,186,000 950,440 0.8014 5.094 5.094 5.158 4.839 5.221 186,257 5.1028 3.90%
1994-09-23 0 0.770 0.770 0.785 0.750 0.800 2,204,000 1,717,070 0.7791 4.903 4.903 4.999 4.776 5.094 346,131 4.9608 -2.53%
1994-09-22 0 0.790 0.790 0.800 0.760 0.810 2,546,000 2,007,340 0.7884 5.030 5.030 5.094 4.839 5.158 399,840 5.0204 -3.66%
1994-09-20 0 0.820 0.820 0.845 0.815 0.850 1,918,000 1,598,670 0.8335 5.221 5.221 5.381 5.190 5.412 301,215 5.3074 0.61%
1994-09-19 0 0.815 0.815 0.835 0.810 0.880 2,006,000 1,677,250 0.8361 5.190 5.190 5.317 5.158 5.603 315,035 5.3240 -6.32%
1994-09-16 0 0.870 0.870 0.880 0.870 0.915 1,980,000 1,769,130 0.8935 5.540 5.540 5.603 5.540 5.826 310,952 5.6894 -2.25%
1994-09-15 0 0.890 0.885 0.890 0.850 0.970 3,588,000 3,263,680 0.9096 5.667 5.635 5.667 5.412 6.177 563,483 5.7920 -7.77%
1994-09-14 0 0.965 0.960 0.965 0.960 1.030 5,864,000 5,790,270 0.9874 6.145 6.113 6.145 6.113 6.559 920,921 6.2875 2.12%
1994-09-13 0 0.945 0.935 0.945 0.870 0.980 8,756,000 8,206,680 0.9373 6.017 5.954 6.017 5.540 6.240 1,375,099 5.9681 7.39%
1994-09-12 0 0.880 0.875 0.880 0.800 0.890 1,620,000 1,383,150 0.8538 5.603 5.572 5.603 5.094 5.667 254,415 5.4366 7.32%
1994-09-09 0 0.820 0.815 0.820 0.815 0.840 866,000 719,600 0.8309 5.221 5.190 5.221 5.190 5.349 136,002 5.2911 3.80%
1994-09-08 0 0.790 0.785 0.790 0.785 0.800 204,000 161,340 0.7909 5.030 4.999 5.030 4.999 5.094 32,037 5.0360 1.28%
1994-09-07 0 0.780 0.780 0.815 0.780 0.820 520,000 421,140 0.8099 4.967 4.967 5.190 4.967 5.221 81,664 5.1570 -3.70%
1994-09-06 0 0.810 0.810 0.820 0.810 0.835 310,000 251,600 0.8116 5.158 5.158 5.221 5.158 5.317 48,684 5.1680 -2.41%
1994-09-05 0 0.830 0.820 0.835 0.810 0.830 830,000 679,300 0.8184 5.285 5.221 5.317 5.158 5.285 130,349 5.2114 2.47%
1994-09-02 0 0.810 0.795 0.810 0.800 0.810 160,000 129,100 0.8069 5.158 5.062 5.158 5.094 5.158 25,127 5.1378 1.25%
1994-09-01 0 0.800 0.805 0.810 0.785 0.800 606,000 481,770 0.7950 5.094 5.126 5.158 4.999 5.094 95,170 5.0622 -1.84%
1994-08-31 0 0.815 0.800 0.815 0.810 0.825 304,000 247,960 0.8157 5.190 5.094 5.190 5.158 5.253 47,742 5.1937 0.62%
1994-08-30 0 0.810 0.810 0.815 0.790 0.820 740,000 597,900 0.8080 5.158 5.158 5.190 5.030 5.221 116,214 5.1448 -3.57%
1994-08-26 0 0.840 0.825 0.840 0.800 0.840 1,442,000 1,190,380 0.8255 5.349 5.253 5.349 5.094 5.349 226,461 5.2564 2.44%
1994-08-25 0 0.820 0.820 - 0.765 0.820 1,624,000 1,272,620 0.7836 5.221 5.221 - 4.871 5.221 255,044 4.9898 7.19%
1994-08-24 0 0.765 0.755 0.765 0.750 0.780 1,020,000 777,220 0.7620 4.871 4.807 4.871 4.776 4.967 160,187 4.8519 -4.38%
1994-08-23 0 0.800 0.800 0.805 0.800 0.830 1,602,000 1,305,040 0.8146 5.094 5.094 5.126 5.094 5.285 251,589 5.1872 0.00%
1994-08-22 0 0.800 0.800 0.805 0.800 0.820 1,486,000 1,191,900 0.8021 5.094 5.094 5.126 5.094 5.221 233,371 5.1073 -2.44%
1994-08-19 0 0.820 0.800 0.820 0.800 0.820 2,494,000 2,015,440 0.8081 5.221 5.094 5.221 5.094 5.221 391,674 5.1457 -1.20%
1994-08-18 0 0.830 0.830 0.840 0.800 0.870 1,878,000 1,543,610 0.8219 5.285 5.285 5.349 5.094 5.540 294,933 5.2338 -4.60%
1994-08-17 0 0.870 0.860 0.870 0.860 0.900 1,210,000 1,053,000 0.8702 5.540 5.476 5.540 5.476 5.731 190,026 5.5413 -4.40%
1994-08-16 0 0.910 0.890 0.910 0.910 0.910 14,000 12,740 0.9100 5.794 5.667 5.794 5.794 5.794 2,199 5.7945 -2.15%
1994-08-15 0 0.930 0.925 0.965 0.920 0.940 420,000 392,250 0.9339 5.922 5.890 6.145 5.858 5.985 65,960 5.9468 -4.12%
1994-08-12 0 0.970 0.960 0.970 0.960 1.000 562,000 549,100 0.9770 6.177 6.113 6.177 6.113 6.368 88,260 6.2214 -3.96%
1994-08-11 0 1.010 1.010 1.020 1.000 1.030 420,000 425,200 1.0124 6.431 6.431 6.495 6.368 6.559 65,960 6.4464 -1.46%
1994-08-10 0 1.025 1.025 1.030 1.020 1.030 304,000 312,730 1.0287 6.527 6.527 6.559 6.495 6.559 47,742 6.5504 -2.38%
1994-08-09 0 1.050 1.035 1.050 1.050 1.050 50,000 52,500 1.0500 6.686 6.590 6.686 6.686 6.686 7,852 6.6859 -0.94%
1994-08-08 0 1.060 1.060 1.065 1.060 1.100 642,000 685,580 1.0679 6.750 6.750 6.781 6.750 7.004 100,824 6.7998 0.95%
1994-08-05 0 1.050 1.040 1.050 1.040 1.080 672,000 716,090 1.0656 6.686 6.622 6.686 6.622 6.877 105,535 6.7853 -2.78%
1994-08-04 0 1.080 1.060 1.080 1.060 1.080 162,000 173,160 1.0689 6.877 6.750 6.877 6.750 6.877 25,442 6.8062 0.00%
1994-08-03 0 1.080 1.070 1.080 1.050 1.080 658,000 701,830 1.0666 6.877 6.813 6.877 6.686 6.877 103,337 6.7917 3.35%
1994-08-02 0 1.045 1.045 1.050 1.045 1.100 1,782,000 1,912,440 1.0732 6.654 6.654 6.686 6.654 7.004 279,857 6.8336 -2.34%
1994-08-01 0 1.070 1.050 1.070 1.000 1.070 818,000 854,670 1.0448 6.813 6.686 6.813 6.368 6.813 128,464 6.6530 3.88%
1994-07-29 0 1.030 1.020 1.040 1.030 1.050 318,000 329,900 1.0374 6.559 6.495 6.622 6.559 6.686 49,941 6.6058 -1.90%
1994-07-28 0 1.050 1.030 1.050 1.015 1.060 938,000 968,630 1.0327 6.686 6.559 6.686 6.463 6.750 147,310 6.5755 2.94%
1994-07-27 0 1.020 1.020 1.040 1.020 1.050 230,000 236,300 1.0274 6.495 6.495 6.622 6.495 6.686 36,121 6.5420 -2.86%
1994-07-26 0 1.050 1.030 1.050 1.020 1.050 232,000 240,780 1.0378 6.686 6.559 6.686 6.495 6.686 36,435 6.6085 -0.94%
1994-07-25 0 1.060 1.015 1.060 1.040 1.060 270,000 283,800 1.0511 6.750 6.463 6.750 6.622 6.750 42,403 6.6930 -2.75%
1994-07-22 0 1.090 - 1.090 - - 0 0 - 6.941 - 6.941 - - 0 - 0.00%
1994-07-21 0 1.090 - 1.090 1.070 1.090 472,000 505,240 1.0704 6.941 - 6.941 6.813 6.941 74,126 6.8160 0.00%
1994-07-20 0 1.090 - 1.100 - - 0 0 - 6.941 - 7.004 - - 0 - 0.00%
1994-07-19 0 1.090 - 1.090 1.090 1.090 26,000 28,340 1.0900 6.941 - 6.941 6.941 6.941 4,083 6.9406 -0.91%
1994-07-18 0 1.100 1.090 1.100 1.080 1.100 350,000 382,700 1.0934 7.004 6.941 7.004 6.877 7.004 54,966 6.9625 0.92%
1994-07-15 0 1.090 1.090 1.100 1.080 1.100 644,000 704,300 1.0936 6.941 6.941 7.004 6.877 7.004 101,138 6.9638 0.93%
1994-07-14 0 1.080 1.060 1.080 1.080 1.100 240,000 261,000 1.0875 6.877 6.750 6.877 6.877 7.004 37,691 6.9247 -2.70%
1994-07-13 0 1.110 1.090 1.110 1.110 1.120 110,000 122,700 1.1155 7.068 6.941 7.068 7.068 7.132 17,275 7.1027 -0.89%
1994-07-12 0 1.120 1.110 - 1.100 1.120 142,000 157,620 1.1100 7.132 7.068 - 7.004 7.132 22,301 7.0680 0.90%
1994-07-11 0 1.110 1.100 1.110 1.100 1.130 259,000 287,680 1.1107 7.068 7.004 7.068 7.004 7.195 40,675 7.0726 -4.31%
1994-07-08 0 1.160 - 1.160 1.160 1.180 70,000 82,200 1.1743 7.386 - 7.386 7.386 7.514 10,993 7.4773 -3.33%
1994-07-07 0 1.200 1.180 1.200 1.180 1.200 240,000 286,800 1.1950 7.641 7.514 7.641 7.514 7.641 37,691 7.6092 -2.44%
1994-07-06 0 1.230 - 1.230 - - 0 0 - 7.832 - 7.832 - - 0 - -0.40%
1994-07-05 0 1.235 - 1.240 1.230 1.235 128,000 157,890 1.2335 7.864 - 7.896 7.832 7.864 20,102 7.8545 0.41%
1994-07-04 0 1.230 1.220 1.235 1.230 1.230 66,000 81,180 1.2300 7.832 7.768 7.864 7.832 7.832 10,365 7.8321 -0.81%
1994-07-01 0 1.240 - 1.240 - - 0 0 - 7.896 - 7.896 - - 0 - 0.00%
1994-06-30 0 1.240 1.240 1.250 1.220 1.250 40,000 49,700 1.2425 7.896 7.896 7.959 7.768 7.959 6,282 7.9117 0.00%
1994-06-29 0 1.240 - 1.240 1.210 1.240 150,000 182,800 1.2187 7.896 - 7.896 7.705 7.896 23,557 7.7599 -0.80%
1994-06-28 0 1.250 1.220 1.260 1.250 1.280 256,000 323,840 1.2650 7.959 7.768 8.023 7.959 8.150 40,204 8.0549 -2.34%
1994-06-27 0 1.280 - 1.290 1.280 1.310 956,000 1,237,940 1.2949 8.150 - 8.214 8.150 8.341 150,136 8.2454 -3.03%
1994-06-24 0 1.320 - 1.320 1.300 1.320 352,000 463,040 1.3155 8.405 - 8.405 8.278 8.405 55,280 8.3762 0.00%
1994-06-23 0 1.320 1.310 1.320 1.310 1.320 60,000 79,000 1.3167 8.405 8.341 8.405 8.341 8.405 9,423 8.3839 0.00%
1994-06-22 0 1.320 1.290 - 1.300 1.330 262,000 342,760 1.3082 8.405 8.214 - 8.278 8.469 41,146 8.3303 -0.75%
1994-06-21 0 1.330 1.330 1.340 1.300 1.330 156,000 205,620 1.3181 8.469 8.469 8.533 8.278 8.469 24,499 8.3929 -2.92%
1994-06-20 0 1.370 1.350 1.370 - - 0 0 - 8.724 8.596 8.724 - - 0 - 0.00%
1994-06-17 0 1.370 1.360 1.400 1.360 1.380 546,000 747,000 1.3681 8.724 8.660 8.915 8.660 8.787 85,747 8.7116 -0.72%
1994-06-16 0 1.380 1.380 1.390 1.370 1.370 128,000 175,360 1.3700 8.787 8.787 8.851 8.724 8.724 20,102 8.7235 0.00%
1994-06-15 0 1.380 1.370 1.380 1.360 1.400 180,000 248,540 1.3808 8.787 8.724 8.787 8.660 8.915 28,268 8.7922 -1.43%
1994-06-10 0 1.400 1.370 1.400 1.360 1.400 152,000 207,920 1.3679 8.915 8.724 8.915 8.660 8.915 23,871 8.7101 2.19%
1994-06-09 0 1.420 - 1.430 1.400 1.440 270,000 381,200 1.4119 8.724 - 8.785 8.601 8.846 43,950 8.6735 0.00%
1994-06-08 0 1.420 1.410 1.420 1.410 1.420 218,000 309,500 1.4197 8.724 8.662 8.724 8.662 8.724 35,486 8.7218 -1.39%
1994-06-07 0 1.440 1.420 1.440 1.440 1.470 240,000 347,600 1.4483 8.846 8.724 8.846 8.846 9.031 39,067 8.8976 0.00%
1994-06-06 0 1.440 1.440 1.450 1.430 1.470 426,000 618,820 1.4526 8.846 8.846 8.908 8.785 9.031 69,343 8.9240 1.41%
1994-06-03 0 1.420 1.410 1.430 1.360 1.420 162,000 225,180 1.3900 8.724 8.662 8.785 8.355 8.724 26,370 8.5392 3.65%
1994-06-02 0 1.370 1.370 1.400 1.370 1.390 194,000 267,460 1.3787 8.416 8.416 8.601 8.416 8.539 31,579 8.4696 -2.14%
1994-06-01 0 1.400 1.390 1.400 1.400 1.400 260,000 364,000 1.4000 8.601 8.539 8.601 8.601 8.601 42,322 8.6007 0.00%
1994-05-31 0 1.400 1.400 1.410 1.400 1.420 394,000 554,480 1.4073 8.601 8.601 8.662 8.601 8.724 64,135 8.6456 -1.41%
1994-05-30 0 1.420 1.420 1.430 1.410 1.420 200,000 283,000 1.4150 8.724 8.724 8.785 8.662 8.724 32,556 8.6928 1.43%
1994-05-27 0 1.400 1.400 1.420 1.400 1.440 280,000 398,600 1.4236 8.601 8.601 8.724 8.601 8.846 45,578 8.7455 -2.10%
1994-05-26 0 1.430 1.430 1.450 1.420 1.450 220,000 314,760 1.4307 8.785 8.785 8.908 8.724 8.908 35,811 8.7894 0.70%
1994-05-25 0 1.420 1.410 1.430 1.420 1.440 420,000 598,160 1.4242 8.724 8.662 8.785 8.724 8.846 68,367 8.7493 0.71%
1994-05-24 0 1.410 1.410 1.430 1.410 1.450 270,000 385,880 1.4292 8.662 8.662 8.785 8.662 8.908 43,950 8.7800 -2.76%
1994-05-23 0 1.450 1.440 1.460 1.430 1.460 280,000 405,200 1.4471 8.908 8.846 8.969 8.785 8.969 45,578 8.8903 -2.68%
1994-05-20 0 1.490 1.490 1.500 1.490 1.530 752,000 1,135,220 1.5096 9.154 9.154 9.215 9.154 9.399 122,409 9.2740 0.68%
1994-05-19 0 1.480 1.450 1.480 1.480 1.560 220,000 333,200 1.5145 9.092 8.908 9.092 9.092 9.584 35,811 9.3044 -2.63%
1994-05-18 0 1.520 1.500 1.520 1.500 1.520 94,000 141,700 1.5074 9.338 9.215 9.338 9.215 9.338 15,301 9.2607 3.40%
1994-05-17 0 1.470 1.430 - 1.450 1.470 330,000 479,800 1.4539 9.031 8.785 - 8.908 9.031 53,717 8.9320 0.68%
1994-05-16 0 1.460 1.440 1.480 1.460 1.550 1,466,000 2,216,040 1.5116 8.969 8.846 9.092 8.969 9.522 238,633 9.2864 -2.67%
1994-05-13 0 1.500 - 1.520 1.490 1.590 220,000 335,200 1.5236 9.215 - 9.338 9.154 9.768 35,811 9.3602 -4.46%
1994-05-12 0 1.570 1.570 1.580 1.450 1.580 130,000 195,120 1.5009 9.645 9.645 9.706 8.908 9.706 21,161 9.2207 10.56%
1994-05-11 0 1.420 1.410 - 1.410 1.450 320,000 457,600 1.4300 8.724 8.662 - 8.662 8.908 52,089 8.7850 -2.07%
1994-05-10 0 1.450 1.440 - 1.440 1.450 150,000 217,240 1.4483 8.908 8.846 - 8.846 8.908 24,417 8.8972 0.00%
1994-05-09 0 1.450 1.450 1.470 1.430 1.450 90,000 130,300 1.4478 8.908 8.908 9.031 8.785 8.908 14,650 8.8942 1.40%
1994-05-06 0 1.430 1.430 1.450 1.430 1.470 90,000 129,500 1.4389 8.785 8.785 8.908 8.785 9.031 14,650 8.8396 0.00%
1994-05-05 0 1.430 - 1.430 1.400 1.430 190,000 267,800 1.4095 8.785 - 8.785 8.601 8.785 30,928 8.6589 0.00%
1994-05-04 0 1.430 1.400 1.430 1.400 1.430 80,000 114,100 1.4263 8.785 8.601 8.785 8.601 8.785 13,022 8.7619 1.42%
1994-05-03 0 1.410 1.410 1.420 1.400 1.430 190,000 268,100 1.4111 8.662 8.662 8.724 8.601 8.785 30,928 8.6686 -3.42%
1994-05-02 0 1.460 1.460 1.490 1.460 1.460 4,000 5,840 1.4600 8.969 8.969 9.154 8.969 8.969 651 8.9693 -1.35%
1994-04-29 0 1.480 1.480 1.490 1.480 1.500 182,000 272,240 1.4958 9.092 9.092 9.154 9.092 9.215 29,626 9.1893 -1.99%
1994-04-28 0 1.510 1.500 1.510 1.510 1.510 70,000 105,700 1.5100 9.276 9.215 9.276 9.276 9.276 11,394 9.2764 -1.95%
1994-04-27 0 1.540 1.530 1.540 1.530 1.600 310,000 490,580 1.5825 9.461 9.399 9.461 9.399 9.829 50,461 9.7219 -4.94%
1994-04-26 0 1.620 1.570 1.630 1.510 1.650 604,000 943,340 1.5618 9.952 9.645 10.01 9.276 10.14 98,318 9.5948 8.00%
1994-04-25 0 1.500 1.500 - 1.460 1.500 46,000 68,360 1.4861 9.215 9.215 - 8.969 9.215 7,488 9.1295 2.74%
1994-04-22 0 1.460 1.460 - 1.460 1.480 182,000 266,520 1.4644 8.969 8.969 - 8.969 9.092 29,626 8.9963 0.69%
1994-04-21 0 1.450 1.430 1.450 1.440 1.500 222,000 325,740 1.4673 8.908 8.785 8.908 8.846 9.215 36,137 9.0141 -4.61%
1994-04-20 0 1.520 1.500 1.520 1.520 1.540 262,000 401,440 1.5322 9.338 9.215 9.338 9.338 9.461 42,648 9.4129 1.33%
1994-04-19 0 1.500 1.500 - 1.500 1.500 168,000 252,000 1.5000 9.215 9.215 - 9.215 9.215 27,347 9.2150 -3.85%
1994-04-18 0 1.560 - 1.600 1.560 1.570 120,000 187,500 1.5625 9.584 - 9.829 9.584 9.645 19,533 9.5990 -2.50%
1994-04-15 0 1.600 - 1.640 1.600 1.650 136,000 220,200 1.6191 9.829 - 10.08 9.829 10.14 22,138 9.9468 -4.19%
1994-04-14 0 1.670 1.670 1.700 1.660 1.700 90,000 151,680 1.6853 10.26 10.26 10.44 10.20 10.44 14,650 10.354 -2.91%
1994-04-13 0 1.720 1.700 1.730 1.640 1.730 1,806,000 3,058,980 1.6938 10.57 10.44 10.63 10.08 10.63 293,977 10.405 0.00%
1994-04-12 0 1.720 1.680 1.720 1.520 1.720 6,412,000 9,945,300 1.5510 10.57 10.32 10.57 9.338 10.57 1,043,733 9.5286 14.67%
1994-04-11 0 1.500 - 1.500 1.460 1.510 504,000 751,580 1.4912 9.215 - 9.215 8.969 9.276 82,040 9.1611 2.74%
1994-04-08 0 1.460 1.460 1.470 1.430 1.460 666,000 962,100 1.4446 8.969 8.969 9.031 8.785 8.969 108,410 8.8746 0.00%
1994-04-07 0 1.460 1.450 1.470 1.400 1.470 1,380,000 1,992,800 1.4441 8.969 8.908 9.031 8.601 9.031 224,634 8.8713 2.82%
1994-04-06 0 1.420 1.420 1.470 1.420 1.580 1,070,000 1,596,440 1.4920 8.724 8.724 9.031 8.724 9.706 174,173 9.1658 -10.13%
1994-03-31 0 1.580 - 1.580 1.580 1.680 176,000 277,680 1.5777 9.706 - 9.706 9.706 10.32 28,649 9.6925 -1.25%
1994-03-30 0 1.600 1.580 1.600 1.600 1.630 178,000 289,140 1.6244 9.829 9.706 9.829 9.829 10.01 28,975 9.9791 -3.03%
1994-03-29 0 1.650 1.630 1.650 1.630 1.660 32,000 52,520 1.6413 10.14 10.01 10.14 10.01 10.20 5,209 10.083 -1.20%
1994-03-28 0 1.670 1.630 1.670 1.680 1.690 108,000 181,640 1.6819 10.26 10.01 10.26 10.32 10.38 17,580 10.332 1.21%
1994-03-25 0 1.650 1.650 1.660 1.650 1.690 364,000 602,900 1.6563 10.14 10.14 10.20 10.14 10.38 59,251 10.175 -2.37%
1994-03-24 0 1.690 1.660 1.690 1.700 1.700 140,000 235,900 1.6850 10.38 10.20 10.38 10.44 10.44 22,789 10.352 1.81%
1994-03-23 0 1.660 1.690 1.700 1.650 1.750 186,000 314,940 1.6932 10.20 10.38 10.44 10.14 10.75 30,277 10.402 0.61%
1994-03-22 0 1.650 1.620 1.660 1.640 1.670 150,000 249,300 1.6620 10.14 9.952 10.20 10.08 10.26 24,417 10.210 -1.20%
1994-03-21 0 1.670 1.650 1.670 1.670 1.770 310,000 527,800 1.7026 10.26 10.14 10.26 10.26 10.87 50,461 10.460 -5.11%
1994-03-18 0 1.760 1.750 1.780 1.750 1.820 410,000 733,600 1.7893 10.81 10.75 10.94 10.75 11.18 66,739 10.992 -3.30%
1994-03-17 0 1.820 - 1.820 1.820 1.830 62,000 113,140 1.8248 11.18 - 11.18 11.18 11.24 10,092 11.211 -1.09%
1994-03-16 0 1.840 1.840 1.850 1.840 1.860 130,000 240,200 1.8477 11.30 11.30 11.37 11.30 11.43 21,161 11.351 -1.08%
1994-03-15 0 1.860 1.860 1.870 1.820 1.860 122,000 224,440 1.8397 11.43 11.43 11.49 11.18 11.43 19,859 11.302 0.00%
1994-03-14 0 1.860 1.810 1.900 1.830 1.860 154,000 285,000 1.8506 11.43 11.12 11.67 11.24 11.43 25,068 11.369 -1.06%
1994-03-11 0 1.880 1.880 1.890 1.870 1.900 82,000 154,840 1.8883 11.55 11.55 11.61 11.49 11.67 13,348 11.600 -1.05%
1994-03-10 0 1.900 1.900 1.930 1.900 1.930 110,000 211,100 1.9191 11.67 11.67 11.86 11.67 11.86 17,906 11.790 0.00%
1994-03-09 0 1.900 1.900 1.940 1.890 1.910 572,000 1,086,900 1.9002 11.67 11.67 11.92 11.61 11.73 93,109 11.673 0.00%
1994-03-08 0 1.900 1.900 1.920 1.900 1.940 410,000 781,000 1.9049 11.67 11.67 11.80 11.67 11.92 66,739 11.702 -1.55%
1994-03-07 0 1.930 1.920 1.930 1.920 1.930 144,000 277,220 1.9251 11.86 11.80 11.86 11.80 11.86 23,440 11.827 0.00%
1994-03-04 0 1.930 1.920 1.930 1.910 1.950 746,000 1,442,340 1.9334 11.86 11.80 11.86 11.73 11.98 121,432 11.878 0.52%
1994-03-03 0 1.920 1.920 1.940 1.920 1.970 388,000 753,780 1.9427 11.80 11.80 11.92 11.80 12.10 63,158 11.935 -2.54%
1994-03-02 0 1.970 1.970 1.990 1.900 1.970 1,360,000 2,641,200 1.9421 12.10 12.10 12.23 11.67 12.10 221,378 11.931 1.03%
1994-03-01 0 1.950 1.950 1.960 1.900 1.950 980,000 1,878,820 1.9172 11.98 11.98 12.04 11.67 11.98 159,523 11.778 -0.51%
1994-02-28 0 1.960 1.960 2.000 1.920 1.960 144,000 279,240 1.9392 12.04 12.04 12.29 11.80 12.04 23,440 11.913 1.55%
1994-02-25 0 1.930 1.930 1.940 1.850 1.950 954,000 1,841,780 1.9306 11.86 11.86 11.92 11.37 11.98 155,290 11.860 -3.50%
1994-02-24 0 2.000 1.990 2.050 1.980 2.075 1,268,000 2,579,040 2.0339 12.29 12.23 12.59 12.16 12.75 206,403 12.495 1.52%
1994-02-23 0 1.970 1.980 2.000 1.830 1.980 436,000 828,840 1.9010 12.10 12.16 12.29 11.24 12.16 70,971 11.679 8.24%
1994-02-22 0 1.820 1.810 1.820 1.760 1.820 212,000 377,060 1.7786 11.18 11.12 11.18 10.81 11.18 34,509 10.926 0.55%
1994-02-21 0 1.810 1.820 1.860 1.800 1.880 868,000 1,595,960 1.8387 11.12 11.18 11.43 11.06 11.55 141,291 11.296 -4.74%
1994-02-18 0 1.900 1.870 1.900 1.870 1.900 610,000 1,150,500 1.8861 11.67 11.49 11.67 11.49 11.67 99,295 11.587 0.00%
1994-02-17 0 1.900 1.900 1.910 1.900 1.920 760,000 1,445,500 1.9020 11.67 11.67 11.73 11.67 11.80 123,711 11.684 0.00%
1994-02-16 0 1.900 1.880 - 1.880 1.940 660,000 1,265,280 1.9171 11.67 11.55 - 11.55 11.92 107,434 11.777 -2.56%
1994-02-15 0 1.950 1.940 1.980 1.940 1.980 450,000 882,200 1.9604 11.98 11.92 12.16 11.92 12.16 73,250 12.044 -1.02%
1994-02-14 0 1.970 1.950 1.970 1.970 1.970 230,000 453,100 1.9700 12.10 11.98 12.10 12.10 12.10 37,439 12.102 -3.90%
1994-02-09 0 2.050 2.025 2.075 1.970 2.050 470,000 945,230 2.0111 12.59 12.44 12.75 12.10 12.59 76,506 12.355 5.13%
1994-02-08 0 1.950 1.950 1.980 1.870 1.950 1,020,000 1,928,400 1.8906 11.98 11.98 12.16 11.49 11.98 166,034 11.615 2.09%
1994-02-07 0 1.910 1.900 1.940 1.910 2.000 540,000 1,065,100 1.9724 11.73 11.67 11.92 11.73 12.29 87,900 12.117 -4.50%
1994-02-04 0 2.000 1.990 2.000 2.000 2.025 220,000 440,500 2.0023 12.29 12.23 12.29 12.29 12.44 35,811 12.301 -1.23%
1994-02-03 0 2.025 2.025 2.050 2.000 2.025 318,000 637,700 2.0053 12.44 12.44 12.59 12.29 12.44 51,763 12.320 0.00%
1994-02-02 0 2.025 2.000 2.025 2.000 2.050 210,000 422,450 2.0117 12.44 12.29 12.44 12.29 12.59 34,183 12.358 1.25%
1994-02-01 0 2.000 1.990 2.025 1.980 2.025 1,590,000 3,173,300 1.9958 12.29 12.23 12.44 12.16 12.44 258,817 12.261 -1.23%
1994-01-31 0 2.025 1.990 2.050 2.000 2.100 456,000 920,850 2.0194 12.44 12.23 12.59 12.29 12.90 74,227 12.406 -3.57%
1994-01-28 0 2.100 2.050 2.100 2.000 2.250 120,000 258,000 2.1500 12.90 12.59 12.90 12.29 13.82 19,533 13.208 -2.33%
1994-01-27 0 2.150 2.125 2.150 2.125 2.175 506,000 1,087,000 2.1482 13.21 13.05 13.21 13.05 13.36 82,366 13.197 2.38%
1994-01-26 0 2.100 2.075 2.150 2.075 2.125 420,000 885,250 2.1077 12.90 12.75 13.21 12.75 13.05 68,367 12.949 2.44%
1994-01-25 0 2.050 2.000 2.150 2.050 2.200 354,000 752,100 2.1246 12.59 12.29 13.21 12.59 13.52 57,623 13.052 -5.75%
1994-01-24 0 2.175 2.175 2.225 2.175 2.250 728,000 1,604,200 2.2036 13.36 13.36 13.67 13.36 13.82 118,502 13.537 0.00%
1994-01-21 0 2.175 2.175 2.200 2.125 2.175 660,000 1,423,750 2.1572 13.36 13.36 13.52 13.05 13.36 107,434 13.252 1.16%
1994-01-20 0 2.150 2.125 2.150 2.150 2.150 238,000 511,700 2.1500 13.21 13.05 13.21 13.21 13.21 38,741 13.208 -1.15%
1994-01-19 0 2.175 2.150 2.175 2.100 2.175 980,000 2,104,100 2.1470 13.36 13.21 13.36 12.90 13.36 159,523 13.190 6.10%
1994-01-18 0 2.050 2.050 - 1.980 2.075 1,266,000 2,574,860 2.0339 12.59 12.59 - 12.16 12.75 206,077 12.495 3.02%
1994-01-17 0 1.990 1.970 2.000 1.990 2.075 1,162,000 2,352,420 2.0245 12.23 12.10 12.29 12.23 12.75 189,148 12.437 -2.93%
1994-01-14 0 2.050 2.000 2.050 2.000 2.050 946,000 1,919,600 2.0292 12.59 12.29 12.59 12.29 12.59 153,988 12.466 1.23%
1994-01-13 0 2.025 2.025 2.050 1.980 2.150 428,000 878,850 2.0534 12.44 12.44 12.59 12.16 13.21 69,669 12.615 -5.81%
1994-01-12 0 2.150 2.150 2.175 2.100 2.150 340,000 722,100 2.1238 13.21 13.21 13.36 12.90 13.21 55,345 13.047 -1.15%
1994-01-11 0 2.175 2.150 2.200 2.075 2.200 899,000 1,925,200 2.1415 13.36 13.21 13.52 12.75 13.52 146,338 13.156 6.10%
1994-01-10 0 2.050 2.025 2.050 2.000 2.250 3,780,000 7,969,450 2.1083 12.59 12.44 12.59 12.29 13.82 615,301 12.952 -2.38%
1994-01-07 0 2.100 2.100 2.125 2.050 2.225 978,000 2,108,750 2.1562 12.90 12.90 13.05 12.59 13.67 159,197 13.246 -5.62%
1994-01-06 0 2.225 2.225 2.250 2.200 2.325 616,000 1,395,350 2.2652 13.67 13.67 13.82 13.52 14.28 100,271 13.916 -2.20%
1994-01-05 0 2.275 2.250 2.275 2.175 2.325 1,720,000 3,814,600 2.2178 13.98 13.82 13.98 13.36 14.28 279,978 13.625 2.25%
1994-01-04 0 2.225 2.200 2.225 2.200 2.325 1,742,000 3,950,500 2.2678 13.67 13.52 13.67 13.52 14.28 283,560 13.932 -2.20%
1994-01-03 0 2.275 2.275 2.300 2.250 2.300 744,000 1,697,150 2.2811 13.98 13.98 14.13 13.82 14.13 121,107 14.014

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top